LITOF - Frontier Lithium Inc.

Other OTC - Other OTC Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 June 20231.46001.46001.42001.43001.430026,200
01 June 20231.46001.48001.45001.46001.460037,100
31 May 20231.36001.46001.34001.44001.4400119,500
30 May 20231.36001.37001.33001.35001.3500123,900
26 May 20231.35001.38001.34001.35001.3500147,300
25 May 20231.40001.40001.33001.34001.3400131,200
24 May 20231.38001.41001.37001.38001.380054,200
23 May 20231.40001.44001.37001.40001.400070,300
22 May 20231.36001.43001.36001.39001.390073,900
19 May 20231.49001.49001.36001.36001.360034,300
18 May 20231.46001.46001.40001.41001.410071,700
17 May 20231.44001.50001.44001.48001.480036,800
16 May 20231.50001.50001.41001.41001.410080,100
15 May 20231.47001.50001.46001.50001.500010,100
12 May 20231.50001.50001.45001.45001.450028,900
11 May 20231.49001.50001.47001.47001.47007,600
10 May 20231.57001.57001.51001.51001.51009,200
09 May 20231.56001.56001.53001.54001.540029,300
08 May 20231.45001.63001.44001.63001.630087,000
05 May 20231.44001.44001.43001.44001.440011,700
04 May 20231.48001.48001.41001.42001.42009,100
03 May 20231.41001.45001.41001.43001.430090,300
02 May 20231.44001.45001.39001.39001.390077,200
01 May 20231.60001.60001.44001.45001.450093,400
28 Apr 20231.44001.50001.43001.49001.490068,100
27 Apr 20231.38001.42001.37001.41001.410055,800
26 Apr 20231.41001.41001.36001.38001.3800258,300
25 Apr 20231.49001.49001.36001.40001.4000229,200
24 Apr 20231.36001.43001.36001.40001.4000277,200
21 Apr 20231.45001.45001.35001.36001.3600150,200
20 Apr 20231.46001.46001.42001.43001.4300113,400
19 Apr 20231.45001.45001.39001.45001.4500157,700
18 Apr 20231.42001.46001.40001.41001.410085,400
17 Apr 20231.44001.45001.41001.45001.450073,900
14 Apr 20231.49001.49001.41001.43001.4300251,900
13 Apr 20231.45001.50001.45001.49001.4900291,100
12 Apr 20231.50001.51001.50001.51001.510033,700
11 Apr 20231.45001.54001.45001.49001.490068,700
10 Apr 20231.52001.52001.46001.50001.500046,400
06 Apr 20231.51001.53001.49001.50001.500072,200
05 Apr 20231.52001.52001.49001.49001.490048,000
04 Apr 20231.53001.53001.51001.52001.520053,300
03 Apr 20231.51001.53001.50001.52001.520083,400
31 Mar 20231.50001.51001.48001.51001.510078,300
30 Mar 20231.55001.56001.48001.50001.5000104,900
29 Mar 20231.59001.59001.54001.54001.540026,600
28 Mar 20231.51001.61001.51001.57001.570096,400
27 Mar 20231.58001.58001.46001.49001.4900140,400
24 Mar 20231.47001.50001.44001.50001.500083,400
23 Mar 20231.50001.53001.46001.46001.460066,000
22 Mar 20231.57001.57001.47001.48001.480069,500
21 Mar 20231.50001.56001.50001.56001.560061,300
20 Mar 20231.48001.54001.47001.51001.510043,400
17 Mar 20231.52001.53001.47001.51001.510093,600
16 Mar 20231.51001.54001.51001.53001.530095,800
15 Mar 20231.65001.65001.51001.52001.520088,000
14 Mar 20231.51001.70001.51001.64001.640040,800
13 Mar 20231.62001.66001.56001.59001.5900142,200
10 Mar 20231.62001.71001.62001.66001.660051,000
09 Mar 20231.82001.85001.62001.62001.620031,100
08 Mar 20231.83001.83001.75001.77001.770068,100
07 Mar 20231.89001.89001.82001.82001.820041,600
06 Mar 20231.99002.02001.87001.93001.930058,200
03 Mar 20231.94002.02001.94002.00002.000025,100
02 Mar 20231.97001.99001.94001.96001.960042,700
01 Mar 20231.98002.09001.93001.96001.960028,100
28 Feb 20232.15002.15001.95002.02002.020087,000
27 Feb 20231.98002.06001.97002.02002.020064,700
24 Feb 20231.97001.97001.88001.97001.970068,200
23 Feb 20231.95002.04001.95001.99001.990079,700
22 Feb 20232.15002.15001.96001.97001.9700169,000
21 Feb 20232.16002.20002.12002.15002.150043,700
17 Feb 20232.10002.20002.05002.17002.170067,900
16 Feb 20232.12002.20002.10002.20002.200063,500
15 Feb 20232.09002.17002.09002.12002.120070,800
14 Feb 20232.10002.18002.05002.13002.1300124,200
13 Feb 20232.23002.25002.12002.13002.130093,400
10 Feb 20232.23002.24002.15002.22002.2200172,700
09 Feb 20232.11002.25002.09002.19002.1900262,300
08 Feb 20232.00002.08001.99001.99001.990052,900
07 Feb 20232.13002.13002.02002.07002.070071,900
06 Feb 20232.09002.20002.08002.12002.120062,300
03 Feb 20231.92002.10001.90002.08002.080089,100
02 Feb 20232.01002.05001.91001.91001.9100188,000
01 Feb 20232.00002.04001.90002.02002.0200203,500
31 Jan 20231.79001.99001.79001.99001.9900170,700
30 Jan 20231.79001.79001.70001.75001.750080,300
27 Jan 20231.70001.76001.69001.72001.720069,800
26 Jan 20231.74001.74001.68001.69001.690089,300
25 Jan 20231.64001.71001.60001.70001.700027,600
24 Jan 20231.65001.65001.62001.64001.640036,400
23 Jan 20231.64001.65001.64001.65001.650068,800
20 Jan 20231.65001.66001.63001.65001.6500161,100
19 Jan 20231.65001.65001.61001.64001.640015,000
18 Jan 20231.68001.74001.59001.63001.6300141,200
17 Jan 20231.58001.69001.58001.67001.6700133,000
13 Jan 20231.62001.62001.58001.59001.5900138,100
12 Jan 20231.61001.64001.60001.64001.640032,800
11 Jan 20231.65001.66001.60001.64001.6400154,600
10 Jan 20231.58001.61001.53001.61001.6100106,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...