FRNT Financial Inc. (TSXV:FRNT)
Canada
· Delayed Price · Currency is CAD 0.210
-0.040 (-16.00%)
Mar 9, 2026, 9:59 AM EST
FRNT Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -16.00% | 1,749 |
| Mar 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,000 |
| Mar 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 5,590 |
| Mar 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,000 |
| Mar 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,000 |
| Mar 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,000 |
| Feb 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 510 |
| Feb 26, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 2.04% | 1,500 |
| Feb 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,000 |
| Feb 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 2,000 |
| Feb 23, 2026 | 0.30 | 0.30 | 0.25 | 0.25 | 0.25 | -16.67% | 7,008 |
| Feb 20, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 20.00% | 500 |
| Feb 18, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -13.79% | 2,000 |
| Feb 17, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 510 |
| Feb 13, 2026 | 0.25 | 0.29 | 0.24 | 0.29 | 0.29 | 38.10% | 63,600 |
| Feb 12, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 23.53% | 85,700 |
| Feb 11, 2026 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | 13.33% | 26,000 |
| Feb 10, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -9.09% | 2,500 |
| Feb 9, 2026 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -8.33% | 16,503 |
| Feb 6, 2026 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | 12.50% | 1,500 |
| Feb 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -11.11% | 500 |
| Feb 4, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 2,000 |
| Feb 3, 2026 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | 5.88% | 10,500 |
| Feb 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.56% | 876 |
| Jan 30, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | - | 1,000 |
| Jan 29, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 2,143 |
| Jan 28, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | - | 1,000 |
| Jan 27, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -10.00% | 1,000 |
| Jan 26, 2026 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | - | 2,100 |
| Jan 23, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 5.26% | 2,750 |
| Jan 22, 2026 | 0.23 | 0.23 | 0.19 | 0.19 | 0.19 | -5.00% | 1,500 |
| Jan 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,601 |
| Jan 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -20.00% | 29,500 |
| Jan 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 25.00% | 500 |
| Jan 14, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 8,039 |
| Jan 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | 13,214 |
| Jan 12, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.55% | 500 |
| Jan 7, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76% | 6,745 |
| Jan 6, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 10.53% | 30,000 |
| Jan 5, 2026 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -24.00% | 13,716 |
| Jan 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,500 |
| Dec 31, 2025 | 0.20 | 0.25 | 0.20 | 0.25 | 0.25 | 11.11% | 29,500 |
| Dec 30, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 6,000 |
| Dec 29, 2025 | 0.19 | 0.23 | 0.19 | 0.23 | 0.23 | 18.42% | 1,500 |
| Dec 24, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 500 |
| Dec 23, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -5.00% | 33,787 |
| Dec 19, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -6.98% | 35,000 |
| Dec 18, 2025 | 0.22 | 0.22 | 0.19 | 0.22 | 0.22 | - | 117,001 |
| Dec 17, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.88% | 15,000 |
| Dec 15, 2025 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | -10.87% | 51,447 |
| Dec 12, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 7,523 |
| Dec 11, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 13,000 |
| Dec 10, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -15.25% | 25,500 |
| Dec 9, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 7,184 |
| Dec 8, 2025 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 20.00% | 8,021 |
| Dec 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 11,000 |
| Dec 2, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 13.64% | 107,000 |
| Nov 25, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 4,029 |
| Nov 24, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -12.00% | 36,000 |
| Nov 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,508 |
| Nov 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 13.64% | 40,000 |
| Nov 18, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -15.38% | 14,501 |
| Nov 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 2,400 |
| Nov 13, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 11,942 |
| Nov 12, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 6.00% | 15,550 |
| Nov 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 1,000 |
| Nov 7, 2025 | 0.29 | 0.29 | 0.25 | 0.26 | 0.26 | -10.34% | 20,000 |
| Nov 6, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.33% | 1,000 |
| Nov 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 13.21% | 1,100 |
| Nov 4, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -5.36% | 12,261 |
| Nov 3, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -12.50% | 7,717 |
| Oct 31, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 6.67% | 2,000 |
| Oct 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,200 |
| Oct 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,500 |
| Oct 27, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | 3.45% | 3,962 |
| Oct 24, 2025 | 0.32 | 0.32 | 0.29 | 0.29 | 0.29 | -9.38% | 18,500 |
| Oct 22, 2025 | 0.30 | 0.33 | 0.29 | 0.32 | 0.32 | 6.67% | 15,437 |
| Oct 21, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 4,200 |
| Oct 20, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.33% | 5,112 |
| Oct 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.45% | 4,000 |
| Oct 16, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 14,301 |
| Oct 15, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 17,607 |
| Oct 14, 2025 | 0.34 | 0.34 | 0.30 | 0.30 | 0.30 | -7.69% | 82,001 |
| Oct 10, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 1,035 |
| Oct 9, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 8.33% | 9,011 |
| Oct 8, 2025 | 0.36 | 0.36 | 0.30 | 0.30 | 0.30 | -10.45% | 162,000 |
| Oct 7, 2025 | 0.35 | 0.35 | 0.32 | 0.34 | 0.34 | -4.29% | 20,668 |
| Oct 6, 2025 | 0.35 | 0.39 | 0.32 | 0.35 | 0.35 | 2.94% | 23,386 |
| Oct 3, 2025 | 0.36 | 0.38 | 0.33 | 0.34 | 0.34 | -9.33% | 34,500 |
| Oct 2, 2025 | 0.35 | 0.38 | 0.34 | 0.38 | 0.38 | 10.29% | 12,950 |
| Oct 1, 2025 | 0.35 | 0.36 | 0.31 | 0.34 | 0.34 | -2.86% | 74,050 |
| Sep 30, 2025 | 0.33 | 0.36 | 0.32 | 0.35 | 0.35 | 1.45% | 9,000 |
| Sep 29, 2025 | 0.36 | 0.36 | 0.31 | 0.35 | 0.35 | -1.43% | 66,480 |
| Sep 26, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.41% | 1,000 |
| Sep 25, 2025 | 0.40 | 0.40 | 0.35 | 0.36 | 0.36 | -7.79% | 35,700 |
| Sep 24, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -3.75% | 7,000 |
| Sep 23, 2025 | 0.42 | 0.43 | 0.40 | 0.40 | 0.40 | 2.56% | 16,426 |
| Sep 22, 2025 | 0.40 | 0.45 | 0.39 | 0.39 | 0.39 | -2.50% | 80,500 |
| Sep 19, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -4.76% | 2,017 |
| Sep 18, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 3,000 |