Australia markets closed

Frontier Lithium Inc. (LITOF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.5864-0.0336 (-5.43%)
At close: 02:34PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20240.61000.63000.58000.59000.590050,800
17 Apr 20240.65000.67000.62000.62000.620043,700
16 Apr 20240.59000.61000.57000.58000.580018,700
15 Apr 20240.66000.66000.63000.63000.6300105,800
12 Apr 20240.66000.66000.63000.63000.630045,700
11 Apr 20240.66000.66000.64000.64000.640022,700
10 Apr 20240.66000.66000.63000.65000.6500141,300
09 Apr 20240.68000.68000.66000.68000.680017,400
08 Apr 20240.69000.69000.67000.68000.680033,800
05 Apr 20240.67000.69000.64000.69000.690033,500
04 Apr 20240.66000.69000.66000.67000.670054,500
03 Apr 20240.68000.69000.64000.64000.640016,500
02 Apr 20240.71000.71000.64000.67000.670050,100
01 Apr 20240.61000.70000.61000.69000.690085,800
28 Mar 20240.58000.60000.58000.60000.6000122,700
27 Mar 20240.61000.61000.56000.57000.570059,300
26 Mar 20240.58000.63000.58000.59000.590084,500
25 Mar 20240.56000.56000.54000.56000.560030,500
22 Mar 20240.56000.56000.53000.55000.5500520,900
21 Mar 20240.56000.56000.55000.55000.550027,400
20 Mar 20240.52000.57000.52000.55000.5500122,300
19 Mar 20240.54000.55000.54000.55000.550053,000
18 Mar 20240.57000.57000.51000.55000.5500594,400
15 Mar 20240.56000.57000.55000.56000.560062,000
14 Mar 20240.59000.59000.54000.55000.550063,000
13 Mar 20240.58000.60000.56000.56000.560023,900
12 Mar 20240.59000.59000.57000.59000.590016,200
11 Mar 20240.59000.59000.58000.59000.590043,900
08 Mar 20240.63000.66000.59000.60000.6000106,000
07 Mar 20240.67000.71000.66000.66000.660069,800
06 Mar 20240.70000.72000.64000.68000.6800285,000
05 Mar 20240.90000.90000.72000.73000.7300213,500
04 Mar 20240.84000.89000.75000.84000.8400623,400
01 Mar 20240.51000.66000.50000.66000.6600127,500
29 Feb 20240.49000.52000.48000.51000.5100125,300
28 Feb 20240.52000.52000.45000.46000.460027,900
27 Feb 20240.41000.54000.41000.50000.5000134,200
26 Feb 20240.32000.40000.32000.40000.4000120,100
23 Feb 20240.30000.34000.30000.33000.3300257,400
22 Feb 20240.36000.36000.31000.31000.310081,600
21 Feb 20240.35000.37000.35000.35000.350066,500
20 Feb 20240.38000.39000.34000.34000.340044,900
16 Feb 20240.41000.41000.36000.38000.3800258,900
15 Feb 20240.39000.41000.37000.41000.4100200,300
14 Feb 20240.44000.44000.39000.41000.4100340,300
13 Feb 20240.45000.45000.43000.44000.440012,200
12 Feb 20240.46000.46000.44000.46000.460020,100
09 Feb 20240.45000.47000.44000.46000.460040,500
08 Feb 20240.46000.47000.46000.46000.46003,200
07 Feb 20240.47000.49000.46000.47000.470014,300
06 Feb 20240.45000.48000.45000.48000.480018,000
05 Feb 20240.47000.51000.45000.46000.460081,600
02 Feb 20240.51000.51000.47000.47000.470074,900
01 Feb 20240.52000.53000.52000.52000.520040,500
31 Jan 20240.51000.52000.51000.52000.520032,500
30 Jan 20240.51000.52000.50000.51000.510051,700
29 Jan 20240.50000.53000.48000.51000.5100179,900
26 Jan 20240.52000.52000.50000.51000.510054,400
25 Jan 20240.51000.51000.50000.51000.510049,100
24 Jan 20240.52000.53000.51000.51000.510071,700
23 Jan 20240.50000.52000.50000.51000.510041,900
22 Jan 20240.52000.52000.50000.50000.500076,400
19 Jan 20240.50000.53000.50000.52000.520055,900
18 Jan 20240.52000.52000.51000.52000.520050,400
17 Jan 20240.57000.58000.51000.51000.5100139,800
16 Jan 20240.55000.58000.55000.56000.560034,600
12 Jan 20240.56000.58000.55000.58000.580015,100
11 Jan 20240.60000.60000.56000.56000.560063,600
10 Jan 20240.62000.63000.59000.60000.600082,300
09 Jan 20240.65000.65000.62000.63000.630048,800
08 Jan 20240.61000.65000.59000.65000.6500117,100
05 Jan 20240.58000.60000.58000.60000.600071,000
04 Jan 20240.58000.59000.58000.58000.580013,700
03 Jan 20240.59000.60000.57000.59000.590030,400
02 Jan 20240.57000.61000.57000.59000.590013,600
29 Dec 20230.60000.60000.55000.57000.5700110,300
28 Dec 20230.57000.61000.57000.60000.600039,600
27 Dec 20230.52000.56000.52000.55000.550049,900
26 Dec 20230.52000.56000.52000.52000.520059,300
22 Dec 20230.57000.57000.55000.56000.560016,500
21 Dec 20230.57000.58000.56000.56000.560027,800
20 Dec 20230.61000.61000.57000.57000.570078,400
19 Dec 20230.54000.58000.52000.58000.5800145,400
18 Dec 20230.55000.56000.52000.55000.5500104,300
15 Dec 20230.55000.55000.53000.54000.5400104,300
14 Dec 20230.53000.55000.53000.55000.550069,200
13 Dec 20230.52000.53000.50000.52000.5200267,300
12 Dec 20230.54000.55000.51000.51000.510087,700
11 Dec 20230.53000.54000.52000.53000.530022,900
08 Dec 20230.53000.54000.51000.54000.540095,100
07 Dec 20230.49000.54000.49000.53000.530022,700
06 Dec 20230.51000.54000.51000.53000.530044,200
05 Dec 20230.53000.53000.51000.51000.5100228,000
04 Dec 20230.56000.61000.54000.54000.5400142,000
01 Dec 20230.55000.59000.55000.59000.590058,500
30 Nov 20230.53000.55000.53000.55000.550036,300
29 Nov 20230.54000.56000.53000.53000.530027,900
28 Nov 20230.54000.54000.53000.54000.540019,100
27 Nov 20230.56000.56000.52000.53000.530043,400
24 Nov 20230.57000.57000.57000.57000.5700-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...