Skip to main content
Frontier Lithium Inc. (TSXV:FL)
Canada flag Canada · Delayed Price · Currency is CAD
0.630
-0.010 (-1.56%)
Apr 28, 2026, 3:59 PM EST

Frontier Lithium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.640.640.630.630.63-1.56%369,532
Apr 27, 20260.650.650.640.640.64-71,970
Apr 24, 20260.640.660.640.640.64-1.54%158,440
Apr 23, 20260.660.660.640.650.65-288,780
Apr 22, 20260.650.670.650.650.653.17%305,105
Apr 21, 20260.650.650.630.630.63-1.56%188,908
Apr 20, 20260.660.660.630.640.64-1.54%249,308
Apr 17, 20260.670.680.650.650.65-1.52%244,772
Apr 16, 20260.660.680.660.660.661.54%387,063
Apr 15, 20260.670.670.650.650.65-1.52%192,389
Apr 14, 20260.660.670.660.660.662.33%579,926
Apr 13, 20260.650.650.630.650.650.78%307,488
Apr 10, 20260.680.680.640.640.64-5.88%911,109
Apr 9, 20260.680.700.660.680.68-15.00%2,240,496
Apr 8, 20260.800.820.800.800.80-98,722
Apr 7, 20260.790.800.770.800.80-1.23%155,333
Apr 6, 20260.810.830.800.810.81-47,190
Apr 2, 20260.780.820.780.810.81-3.57%120,888
Apr 1, 20260.830.860.820.840.843.70%83,093
Mar 31, 20260.770.820.770.810.815.19%184,819
Mar 30, 20260.770.800.770.770.77-197,841
Mar 27, 20260.770.790.770.770.77-1.28%93,312
Mar 26, 20260.800.820.780.780.78-2.50%119,040
Mar 25, 20260.770.820.770.800.802.56%188,185
Mar 24, 20260.750.780.750.780.781.30%41,235
Mar 23, 20260.750.800.750.770.77-2.53%75,366
Mar 20, 20260.780.790.750.790.791.28%141,939
Mar 19, 20260.810.830.770.780.78-4.88%227,669
Mar 18, 20260.800.830.780.820.822.50%473,272
Mar 17, 20260.820.830.800.800.80-3.61%144,554
Mar 16, 20260.850.850.790.830.831.22%205,819
Mar 13, 20260.870.870.800.820.82-2.38%473,526
Mar 12, 20260.870.870.820.840.84-4.55%227,714
Mar 11, 20260.880.890.860.880.88-113,480
Mar 10, 20260.900.920.880.880.88-1.12%100,725
Mar 9, 20260.860.890.860.890.892.30%178,327
Mar 6, 20260.900.900.850.870.87-1.14%323,247
Mar 5, 20260.900.900.870.880.88-2.22%112,466
Mar 4, 20260.910.910.890.900.90-1.10%157,004
Mar 3, 20260.950.950.880.910.91-5.21%400,124
Mar 2, 20260.950.990.870.960.964.35%730,862
Feb 27, 20260.910.940.870.920.922.22%382,380
Feb 26, 20260.920.980.900.900.901.12%455,940
Feb 25, 20260.920.950.890.890.89-2.20%411,120
Feb 24, 20260.850.930.840.910.914.60%370,598
Feb 23, 20260.860.880.820.870.871.16%372,413
Feb 20, 20260.860.860.830.860.861.18%287,693
Feb 19, 20260.890.890.840.850.85-2.30%253,692
Feb 18, 20260.860.900.820.870.87-1.14%208,722
Feb 17, 20260.900.910.860.880.88-3.30%230,444
Feb 13, 20260.860.910.860.910.914.60%151,430
Feb 12, 20260.890.930.870.870.87-6.45%221,134
Feb 11, 20260.870.930.840.930.936.90%185,322
Feb 10, 20260.880.930.850.870.87-4.40%220,420
Feb 9, 20260.850.930.850.910.917.06%182,442
Feb 6, 20260.830.890.830.850.85-1.16%334,764
Feb 5, 20260.920.920.840.860.86-9.47%302,756
Feb 4, 20260.900.950.880.950.953.26%150,688
Feb 3, 20260.920.950.920.920.921.10%109,410
Feb 2, 20260.920.950.870.910.91-7.14%283,443
Jan 30, 20260.950.990.930.980.98-1.01%503,784
Jan 29, 20261.041.040.960.990.99-6.60%458,969
Jan 28, 20261.071.111.021.061.06-4.50%372,928
Jan 27, 20261.121.121.071.111.11-1.77%288,808
Jan 26, 20261.151.151.091.131.13-0.88%298,659
Jan 23, 20261.081.141.051.141.147.55%519,067
Jan 22, 20261.101.111.051.061.06-0.93%364,135
Jan 21, 20261.091.091.021.071.070.94%184,855
Jan 20, 20260.981.070.981.061.066.00%412,887
Jan 19, 20261.051.050.881.001.00-4.76%828,605
Jan 16, 20261.121.131.021.051.05-6.25%618,782
Jan 15, 20261.031.181.021.121.1210.89%1,120,457
Jan 14, 20260.951.040.951.011.018.60%791,008
Jan 13, 20260.840.970.840.930.939.41%583,533
Jan 12, 20260.850.880.830.850.854.94%292,077
Jan 9, 20260.820.840.790.810.81-142,926
Jan 8, 20260.790.830.750.810.813.85%282,142
Jan 7, 20260.720.780.720.780.789.86%440,787
Jan 6, 20260.690.730.680.710.714.41%426,483
Jan 5, 20260.690.700.680.680.68-2.86%179,192
Jan 2, 20260.720.720.680.700.70-79,402
Dec 31, 20250.690.700.680.700.70-76,403
Dec 30, 20250.700.700.680.700.70-122,402
Dec 29, 20250.710.720.690.700.70-1.41%112,296
Dec 24, 20250.700.710.700.710.711.43%86,684
Dec 23, 20250.720.720.700.700.70-1.41%89,531
Dec 22, 20250.710.730.710.710.71-1.39%54,533
Dec 19, 20250.710.730.700.720.722.86%267,568
Dec 18, 20250.690.710.670.700.701.45%273,115
Dec 17, 20250.660.700.660.690.692.99%147,793
Dec 16, 20250.680.680.650.670.67-1.47%79,889
Dec 15, 20250.680.700.680.680.68-1.45%100,992
Dec 12, 20250.690.710.680.690.69-1.43%201,445
Dec 11, 20250.680.720.680.700.701.45%58,055
Dec 10, 20250.690.700.690.690.69-1.43%34,784
Dec 9, 20250.720.720.690.700.70-174,648
Dec 8, 20250.720.720.700.700.70-2.78%54,166
Dec 5, 20250.730.740.720.720.72-30,992
Dec 4, 20250.730.740.720.720.72-2.70%25,875
Dec 3, 20250.710.740.700.740.744.23%80,920