FRNT Financial Inc. (TSXV:FRNT)
Canada
· Delayed Price · Currency is CAD 0.150
+0.010 (7.14%)
Apr 29, 2026, 9:42 AM EST
FRNT Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 11,316 |
| Apr 24, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -9.38% | 19,300 |
| Apr 23, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 14.29% | 35,500 |
| Apr 22, 2026 | 0.17 | 0.17 | 0.14 | 0.14 | 0.14 | -6.67% | 45,525 |
| Apr 21, 2026 | 0.22 | 0.22 | 0.14 | 0.15 | 0.15 | -23.08% | 356,502 |
| Apr 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.63% | 3,975 |
| Apr 15, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 5.56% | 1,000 |
| Apr 13, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -28.00% | 4,090 |
| Apr 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 25.00% | 500 |
| Apr 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5,421 |
| Apr 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 500 |
| Apr 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,001 |
| Apr 6, 2026 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | - | 2,025 |
| Apr 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,500 |
| Mar 31, 2026 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | 11.11% | 2,000 |
| Mar 30, 2026 | 0.24 | 0.24 | 0.18 | 0.18 | 0.18 | -26.53% | 7,500 |
| Mar 27, 2026 | 0.20 | 0.25 | 0.20 | 0.25 | 0.25 | 22.50% | 1,500 |
| Mar 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,000 |
| Mar 25, 2026 | 0.25 | 0.25 | 0.20 | 0.20 | 0.20 | - | 1,000 |
| Mar 24, 2026 | 0.25 | 0.25 | 0.20 | 0.20 | 0.20 | -18.37% | 1,500 |
| Mar 23, 2026 | 0.25 | 0.25 | 0.20 | 0.25 | 0.25 | - | 6,113 |
| Mar 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 1,000 |
| Mar 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,000 |
| Mar 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 500 |
| Mar 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,000 |
| Mar 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 1,000 |
| Mar 13, 2026 | 0.25 | 0.25 | 0.22 | 0.25 | 0.25 | -2.00% | 12,000 |
| Mar 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 750 |
| Mar 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 13.64% | 1,094 |
| Mar 10, 2026 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | 4.76% | 1,000 |
| 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 |