FL

Frontier Lithium Historical Data - FL

Stock Name Stock Symbol Market Stock Type
Frontier Lithium Inc FL TSX Venture Common Stock
  Price Change Price Change % Stock Price Last Trade
-0.02 -0.93% 2.14 14:59:55
Open Price Low Price High Price Close Price Previous Close
2.16 2.10 2.20 2.14 2.16
more quote information »

FL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.422.452.102.21170,083-0.28-11.57%
1 Month2.402.692.102.40182,033-0.26-10.83%
3 Months1.962.721.302.10246,9230.189.18%
6 Months3.053.881.302.76347,744-0.91-29.84%
1 Year0.873.880.812.45392,2261.27145.98%
3 Years0.2453.880.1351.70229,9071.90773.47%
5 Years0.3953.880.1351.54158,9191.75441.77%

FL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 28 2022 2.14 -0.02 -0.93% 2.16 2.20 2.10 154,185
Sep 27 2022 2.16 0.05 2.37% 2.13 2.23 2.10 164,106
Sep 26 2022 2.11 -0.10 -4.52% 2.25 2.26 2.10 159,694
Sep 23 2022 2.21 -0.18 -7.53% 2.38 2.38 2.17 376,653
Sep 22 2022 2.39 0.01 0.42% 2.38 2.43 2.35 87,273
Sep 21 2022 2.38 -0.05 -2.06% 2.42 2.45 2.38 62,689
Sep 20 2022 2.43 0.02 0.83% 2.47 2.47 2.34 154,808
Sep 19 2022 2.41 0.06 2.55% 2.37 2.52 2.35 250,775
Sep 16 2022 2.35 -0.08 -3.29% 2.44 2.44 2.32 115,838
Sep 15 2022 2.43 -0.08 -3.19% 2.51 2.51 2.40 90,686
Sep 14 2022 2.51 0.02 0.8% 2.46 2.61 2.43 180,105
Sep 13 2022 2.49 -0.15 -5.68% 2.56 2.57 2.48 221,874
Sep 12 2022 2.64 0.06 2.33% 2.62 2.69 2.51 344,706
Sep 09 2022 2.58 0.06 2.38% 2.52 2.62 2.48 155,992
Sep 08 2022 2.52 0.12 5.0% 2.40 2.64 2.40 463,327
Sep 07 2022 2.40 0.08 3.45% 2.34 2.42 2.32 121,013
Sep 06 2022 2.32 -0.06 -2.52% 2.40 2.42 2.32 47,887
Sep 02 2022 2.38 0.11 4.85% 2.33 2.41 2.29 84,890
Sep 01 2022 2.27 -0.15 -6.2% 2.44 2.44 2.20 257,940
Aug 31 2022 2.42 0.03 1.26% 2.40 2.45 2.37 118,378
Aug 30 2022 2.39 0.01 0.42% 2.39 2.43 2.37 145,679
Aug 29 2022 2.38 -0.07 -2.86% 2.46 2.46 2.38 129,956
See More Historical Prices »
Your Recent History
TSXV
FL
Frontier L..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220929 04:08:49