Mail

LITOF - Frontier Lithium Inc.

Other OTC - Other OTC Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 June 2023	1.4600	1.4600	1.4200	1.4300	1.4300	26,200
01 June 2023	1.4600	1.4800	1.4500	1.4600	1.4600	37,100
31 May 2023	1.3600	1.4600	1.3400	1.4400	1.4400	119,500
30 May 2023	1.3600	1.3700	1.3300	1.3500	1.3500	123,900
26 May 2023	1.3500	1.3800	1.3400	1.3500	1.3500	147,300
25 May 2023	1.4000	1.4000	1.3300	1.3400	1.3400	131,200
24 May 2023	1.3800	1.4100	1.3700	1.3800	1.3800	54,200
23 May 2023	1.4000	1.4400	1.3700	1.4000	1.4000	70,300
22 May 2023	1.3600	1.4300	1.3600	1.3900	1.3900	73,900
19 May 2023	1.4900	1.4900	1.3600	1.3600	1.3600	34,300
18 May 2023	1.4600	1.4600	1.4000	1.4100	1.4100	71,700
17 May 2023	1.4400	1.5000	1.4400	1.4800	1.4800	36,800
16 May 2023	1.5000	1.5000	1.4100	1.4100	1.4100	80,100
15 May 2023	1.4700	1.5000	1.4600	1.5000	1.5000	10,100
12 May 2023	1.5000	1.5000	1.4500	1.4500	1.4500	28,900
11 May 2023	1.4900	1.5000	1.4700	1.4700	1.4700	7,600
10 May 2023	1.5700	1.5700	1.5100	1.5100	1.5100	9,200
09 May 2023	1.5600	1.5600	1.5300	1.5400	1.5400	29,300
08 May 2023	1.4500	1.6300	1.4400	1.6300	1.6300	87,000
05 May 2023	1.4400	1.4400	1.4300	1.4400	1.4400	11,700
04 May 2023	1.4800	1.4800	1.4100	1.4200	1.4200	9,100
03 May 2023	1.4100	1.4500	1.4100	1.4300	1.4300	90,300
02 May 2023	1.4400	1.4500	1.3900	1.3900	1.3900	77,200
01 May 2023	1.6000	1.6000	1.4400	1.4500	1.4500	93,400
28 Apr 2023	1.4400	1.5000	1.4300	1.4900	1.4900	68,100
27 Apr 2023	1.3800	1.4200	1.3700	1.4100	1.4100	55,800
26 Apr 2023	1.4100	1.4100	1.3600	1.3800	1.3800	258,300
25 Apr 2023	1.4900	1.4900	1.3600	1.4000	1.4000	229,200
24 Apr 2023	1.3600	1.4300	1.3600	1.4000	1.4000	277,200
21 Apr 2023	1.4500	1.4500	1.3500	1.3600	1.3600	150,200
20 Apr 2023	1.4600	1.4600	1.4200	1.4300	1.4300	113,400
19 Apr 2023	1.4500	1.4500	1.3900	1.4500	1.4500	157,700
18 Apr 2023	1.4200	1.4600	1.4000	1.4100	1.4100	85,400
17 Apr 2023	1.4400	1.4500	1.4100	1.4500	1.4500	73,900
14 Apr 2023	1.4900	1.4900	1.4100	1.4300	1.4300	251,900
13 Apr 2023	1.4500	1.5000	1.4500	1.4900	1.4900	291,100
12 Apr 2023	1.5000	1.5100	1.5000	1.5100	1.5100	33,700
11 Apr 2023	1.4500	1.5400	1.4500	1.4900	1.4900	68,700
10 Apr 2023	1.5200	1.5200	1.4600	1.5000	1.5000	46,400
06 Apr 2023	1.5100	1.5300	1.4900	1.5000	1.5000	72,200
05 Apr 2023	1.5200	1.5200	1.4900	1.4900	1.4900	48,000
04 Apr 2023	1.5300	1.5300	1.5100	1.5200	1.5200	53,300
03 Apr 2023	1.5100	1.5300	1.5000	1.5200	1.5200	83,400
31 Mar 2023	1.5000	1.5100	1.4800	1.5100	1.5100	78,300
30 Mar 2023	1.5500	1.5600	1.4800	1.5000	1.5000	104,900
29 Mar 2023	1.5900	1.5900	1.5400	1.5400	1.5400	26,600
28 Mar 2023	1.5100	1.6100	1.5100	1.5700	1.5700	96,400
27 Mar 2023	1.5800	1.5800	1.4600	1.4900	1.4900	140,400
24 Mar 2023	1.4700	1.5000	1.4400	1.5000	1.5000	83,400
23 Mar 2023	1.5000	1.5300	1.4600	1.4600	1.4600	66,000
22 Mar 2023	1.5700	1.5700	1.4700	1.4800	1.4800	69,500
21 Mar 2023	1.5000	1.5600	1.5000	1.5600	1.5600	61,300
20 Mar 2023	1.4800	1.5400	1.4700	1.5100	1.5100	43,400
17 Mar 2023	1.5200	1.5300	1.4700	1.5100	1.5100	93,600
16 Mar 2023	1.5100	1.5400	1.5100	1.5300	1.5300	95,800
15 Mar 2023	1.6500	1.6500	1.5100	1.5200	1.5200	88,000
14 Mar 2023	1.5100	1.7000	1.5100	1.6400	1.6400	40,800
13 Mar 2023	1.6200	1.6600	1.5600	1.5900	1.5900	142,200
10 Mar 2023	1.6200	1.7100	1.6200	1.6600	1.6600	51,000
09 Mar 2023	1.8200	1.8500	1.6200	1.6200	1.6200	31,100
08 Mar 2023	1.8300	1.8300	1.7500	1.7700	1.7700	68,100
07 Mar 2023	1.8900	1.8900	1.8200	1.8200	1.8200	41,600
06 Mar 2023	1.9900	2.0200	1.8700	1.9300	1.9300	58,200
03 Mar 2023	1.9400	2.0200	1.9400	2.0000	2.0000	25,100
02 Mar 2023	1.9700	1.9900	1.9400	1.9600	1.9600	42,700
01 Mar 2023	1.9800	2.0900	1.9300	1.9600	1.9600	28,100
28 Feb 2023	2.1500	2.1500	1.9500	2.0200	2.0200	87,000
27 Feb 2023	1.9800	2.0600	1.9700	2.0200	2.0200	64,700
24 Feb 2023	1.9700	1.9700	1.8800	1.9700	1.9700	68,200
23 Feb 2023	1.9500	2.0400	1.9500	1.9900	1.9900	79,700
22 Feb 2023	2.1500	2.1500	1.9600	1.9700	1.9700	169,000
21 Feb 2023	2.1600	2.2000	2.1200	2.1500	2.1500	43,700
17 Feb 2023	2.1000	2.2000	2.0500	2.1700	2.1700	67,900
16 Feb 2023	2.1200	2.2000	2.1000	2.2000	2.2000	63,500
15 Feb 2023	2.0900	2.1700	2.0900	2.1200	2.1200	70,800
14 Feb 2023	2.1000	2.1800	2.0500	2.1300	2.1300	124,200
13 Feb 2023	2.2300	2.2500	2.1200	2.1300	2.1300	93,400
10 Feb 2023	2.2300	2.2400	2.1500	2.2200	2.2200	172,700
09 Feb 2023	2.1100	2.2500	2.0900	2.1900	2.1900	262,300
08 Feb 2023	2.0000	2.0800	1.9900	1.9900	1.9900	52,900
07 Feb 2023	2.1300	2.1300	2.0200	2.0700	2.0700	71,900
06 Feb 2023	2.0900	2.2000	2.0800	2.1200	2.1200	62,300
03 Feb 2023	1.9200	2.1000	1.9000	2.0800	2.0800	89,100
02 Feb 2023	2.0100	2.0500	1.9100	1.9100	1.9100	188,000
01 Feb 2023	2.0000	2.0400	1.9000	2.0200	2.0200	203,500
31 Jan 2023	1.7900	1.9900	1.7900	1.9900	1.9900	170,700
30 Jan 2023	1.7900	1.7900	1.7000	1.7500	1.7500	80,300
27 Jan 2023	1.7000	1.7600	1.6900	1.7200	1.7200	69,800
26 Jan 2023	1.7400	1.7400	1.6800	1.6900	1.6900	89,300
25 Jan 2023	1.6400	1.7100	1.6000	1.7000	1.7000	27,600
24 Jan 2023	1.6500	1.6500	1.6200	1.6400	1.6400	36,400
23 Jan 2023	1.6400	1.6500	1.6400	1.6500	1.6500	68,800
20 Jan 2023	1.6500	1.6600	1.6300	1.6500	1.6500	161,100
19 Jan 2023	1.6500	1.6500	1.6100	1.6400	1.6400	15,000
18 Jan 2023	1.6800	1.7400	1.5900	1.6300	1.6300	141,200
17 Jan 2023	1.5800	1.6900	1.5800	1.6700	1.6700	133,000
13 Jan 2023	1.6200	1.6200	1.5800	1.5900	1.5900	138,100
12 Jan 2023	1.6100	1.6400	1.6000	1.6400	1.6400	32,800
11 Jan 2023	1.6500	1.6600	1.6000	1.6400	1.6400	154,600
10 Jan 2023	1.5800	1.6100	1.5300	1.6100	1.6100	106,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...