S&P TSX Capped Composite...

US Dollar vs CAD

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Canada
TSXV
Frontier Lithium Inc (FL)
Frontier Lithium Inc (FL) Historical

FL Frontier Lithium Inc

0.79

-0.03 (-3.66%)

Apr 24 2024 - Closed

Delayed by 15 minutes

FL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	0.82	0.00	0.00%	0.82	0.82	0.82	0
Apr 23 2024	0.82	0.00	0.00%	0.81	0.82	0.80	45,020
Apr 22 2024	0.82	0.02	2.50%	0.80	0.82	0.77	34,148
Apr 19 2024	0.80	0.00	0.00%	0.80	0.81	0.78	155,322
Apr 18 2024	0.80	-0.05	-5.88%	0.87	0.87	0.79	205,956
Apr 17 2024	0.85	0.05	6.25%	0.84	0.94	0.81	400,143
Apr 16 2024	0.80	-0.06	-6.98%	0.84	0.84	0.78	244,426
Apr 15 2024	0.86	-0.02	-2.27%	0.88	0.88	0.85	80,836
Apr 12 2024	0.88	-0.03	-3.30%	0.92	0.92	0.87	56,434
Apr 11 2024	0.91	0.00	0.00%	0.92	0.92	0.87	95,503
Apr 10 2024	0.91	-0.02	-2.15%	0.92	0.92	0.87	200,210
Apr 09 2024	0.93	0.00	0.00%	0.92	0.93	0.90	79,718
Apr 08 2024	0.93	0.01	1.09%	0.91	0.94	0.91	126,028
Apr 05 2024	0.92	0.02	2.22%	0.90	0.94	0.88	122,593
Apr 04 2024	0.90	0.03	3.45%	0.89	0.95	0.89	204,962
Apr 03 2024	0.87	-0.06	-6.45%	0.95	0.95	0.87	171,703
Apr 02 2024	0.93	-0.03	-3.13%	0.99	0.99	0.86	322,517
Apr 01 2024	0.96	0.13	15.66%	0.86	0.96	0.83	465,479
Mar 28 2024	0.83	0.05	6.41%	0.79	0.83	0.79	169,366
Mar 27 2024	0.78	-0.04	-4.88%	0.82	0.82	0.76	236,041
Mar 26 2024	0.82	0.07	9.33%	0.77	0.87	0.76	547,448
Mar 25 2024	0.75	-0.01	-1.32%	0.76	0.76	0.73	275,039
Mar 22 2024	0.76	0.02	2.70%	0.74	0.76	0.72	196,967
Mar 21 2024	0.74	-0.01	-1.33%	0.76	0.78	0.74	176,079
Mar 20 2024	0.75	0.02	2.74%	0.74	0.78	0.71	258,463
Mar 19 2024	0.73	0.00	0.00%	0.73	0.74	0.71	148,408
Mar 18 2024	0.73	0.00	0.00%	0.75	0.75	0.69	500,509
Mar 15 2024	0.73	-0.03	-3.95%	0.77	0.77	0.72	252,559
Mar 14 2024	0.76	0.00	0.00%	0.79	0.79	0.74	339,150
Mar 13 2024	0.76	-0.01	-1.30%	0.78	0.82	0.76	213,751
Mar 12 2024	0.77	-0.02	-2.53%	0.80	0.80	0.77	197,785
Mar 11 2024	0.79	-0.02	-2.47%	0.79	0.81	0.78	308,252
Mar 08 2024	0.81	-0.08	-8.99%	0.88	0.88	0.80	442,306
Mar 07 2024	0.89	-0.02	-2.20%	0.90	0.96	0.89	312,494
Mar 06 2024	0.91	-0.09	-9.00%	0.95	0.96	0.87	1,079,068
Mar 05 2024	1.00	-0.18	-15.25%	1.20	1.21	0.96	1,053,273
Mar 04 2024	1.18	0.26	28.26%	1.20	1.20	1.03	1,297,134
Mar 01 2024	0.92	0.24	35.29%	0.72	0.92	0.68	1,076,826
Feb 29 2024	0.68	0.07	11.48%	0.63	0.70	0.62	323,385
Feb 28 2024	0.61	-0.07	-10.29%	0.71	0.73	0.61	487,810
Feb 27 2024	0.68	0.14	25.93%	0.58	0.73	0.55	560,745
Feb 26 2024	0.54	0.115	27.06%	0.44	0.54	0.44	395,226
Feb 23 2024	0.425	0.01	2.41%	0.41	0.46	0.41	653,169
Feb 22 2024	0.415	-0.055	-11.70%	0.485	0.485	0.41	672,161
Feb 21 2024	0.47	0.00	0.00%	0.475	0.49	0.47	261,151
Feb 20 2024	0.47	-0.04	-7.84%	0.53	0.53	0.45	309,564
Feb 16 2024	0.51	-0.03	-5.56%	0.57	0.57	0.485	932,972
Feb 15 2024	0.54	-0.02	-3.57%	0.52	0.59	0.485	749,090
Feb 14 2024	0.56	-0.02	-3.45%	0.58	0.59	0.52	429,450
Feb 13 2024	0.58	-0.03	-4.92%	0.61	0.61	0.58	69,153
Feb 12 2024	0.61	0.00	0.00%	0.59	0.61	0.59	98,123
Feb 09 2024	0.61	-0.01	-1.61%	0.61	0.64	0.59	643,328
Feb 08 2024	0.62	0.00	0.00%	0.64	0.64	0.62	53,221
Feb 07 2024	0.62	-0.01	-1.59%	0.63	0.66	0.62	114,433
Feb 06 2024	0.63	0.01	1.61%	0.64	0.65	0.61	98,127
Feb 05 2024	0.62	-0.03	-4.62%	0.66	0.66	0.61	233,159
Feb 02 2024	0.65	-0.05	-7.14%	0.70	0.70	0.65	135,479
Feb 01 2024	0.70	0.00	0.00%	0.70	0.70	0.68	53,400
Jan 31 2024	0.70	0.01	1.45%	0.70	0.70	0.68	34,646
Jan 30 2024	0.69	-0.01	-1.43%	0.70	0.70	0.67	64,162
Jan 29 2024	0.70	0.02	2.94%	0.67	0.70	0.67	57,747
Jan 26 2024	0.68	-0.01	-1.45%	0.69	0.71	0.68	62,502

Frontier Lithium

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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