Frontier Lithium Inc. (LITOF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EST
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 09 Jan 2023 | 1.5700 | 1.5700 | 1.5100 | 1.5200 | 1.5200 | 129,800 |
| 06 Jan 2023 | 1.5400 | 1.5400 | 1.5100 | 1.5300 | 1.5300 | 81,400 |
| 05 Jan 2023 | 1.4900 | 1.5300 | 1.4800 | 1.5200 | 1.5200 | 111,100 |
| 04 Jan 2023 | 1.4900 | 1.5200 | 1.4800 | 1.5100 | 1.5100 | 29,500 |
| 03 Jan 2023 | 1.5600 | 1.5800 | 1.4600 | 1.4900 | 1.4900 | 185,000 |
| 30 Dec 2022 | 1.5400 | 1.5400 | 1.5100 | 1.5200 | 1.5200 | 92,000 |
| 29 Dec 2022 | 1.5200 | 1.5500 | 1.5100 | 1.5200 | 1.5200 | 106,400 |
| 28 Dec 2022 | 1.4500 | 1.5300 | 1.4500 | 1.5100 | 1.5100 | 154,700 |
| 27 Dec 2022 | 1.5200 | 1.5500 | 1.5000 | 1.5000 | 1.5000 | 125,500 |
| 23 Dec 2022 | 1.4600 | 1.5000 | 1.4600 | 1.4800 | 1.4800 | 25,800 |
| 22 Dec 2022 | 1.4700 | 1.4800 | 1.4500 | 1.4600 | 1.4600 | 34,400 |
| 21 Dec 2022 | 1.4800 | 1.5100 | 1.4500 | 1.4900 | 1.4900 | 48,400 |
| 20 Dec 2022 | 1.4700 | 1.4900 | 1.4500 | 1.4600 | 1.4600 | 117,100 |
| 19 Dec 2022 | 1.5100 | 1.5200 | 1.4700 | 1.4700 | 1.4700 | 87,300 |
| 16 Dec 2022 | 1.5300 | 1.5300 | 1.4900 | 1.5000 | 1.5000 | 125,100 |
| 15 Dec 2022 | 1.6000 | 1.6000 | 1.4900 | 1.5200 | 1.5200 | 66,600 |
| 14 Dec 2022 | 1.4700 | 1.5400 | 1.4700 | 1.5300 | 1.5300 | 73,900 |
| 13 Dec 2022 | 1.5200 | 1.5700 | 1.4700 | 1.4700 | 1.4700 | 89,600 |
| 12 Dec 2022 | 1.4900 | 1.5000 | 1.4700 | 1.4800 | 1.4800 | 49,700 |
| 09 Dec 2022 | 1.5700 | 1.6200 | 1.4900 | 1.4900 | 1.4900 | 73,600 |
| 08 Dec 2022 | 1.5200 | 1.6000 | 1.5200 | 1.5600 | 1.5600 | 93,000 |
| 07 Dec 2022 | 1.4700 | 1.4800 | 1.4500 | 1.4800 | 1.4800 | 52,900 |
| 06 Dec 2022 | 1.4800 | 1.5000 | 1.4600 | 1.4700 | 1.4700 | 13,000 |
| 05 Dec 2022 | 1.5900 | 1.6200 | 1.4800 | 1.4800 | 1.4800 | 71,600 |
| 02 Dec 2022 | 1.5300 | 1.5700 | 1.5200 | 1.5600 | 1.5600 | 21,900 |
| 01 Dec 2022 | 1.5600 | 1.5700 | 1.5300 | 1.5300 | 1.5300 | 9,700 |
| 30 Nov 2022 | 1.5100 | 1.5700 | 1.4900 | 1.5700 | 1.5700 | 30,000 |
| 29 Nov 2022 | 1.5000 | 1.5200 | 1.4800 | 1.5100 | 1.5100 | 12,400 |
| 28 Nov 2022 | 1.5700 | 1.5800 | 1.4500 | 1.4800 | 1.4800 | 28,200 |
| 25 Nov 2022 | 1.7100 | 1.8600 | 1.6100 | 1.6100 | 1.6100 | 32,200 |
| 23 Nov 2022 | 1.6100 | 1.6400 | 1.5800 | 1.6100 | 1.6100 | 39,200 |
| 22 Nov 2022 | 1.4500 | 1.6500 | 1.4500 | 1.5600 | 1.5600 | 141,500 |
| 21 Nov 2022 | 1.4100 | 1.4400 | 1.4000 | 1.4400 | 1.4400 | 136,800 |
| 18 Nov 2022 | 1.4900 | 1.5000 | 1.4500 | 1.4500 | 1.4500 | 20,000 |
| 17 Nov 2022 | 1.5200 | 1.5200 | 1.4800 | 1.4900 | 1.4900 | 60,000 |
| 16 Nov 2022 | 1.4400 | 1.5100 | 1.4300 | 1.5000 | 1.5000 | 53,100 |
| 15 Nov 2022 | 1.5300 | 1.5400 | 1.4400 | 1.4400 | 1.4400 | 128,800 |
| 14 Nov 2022 | 1.5400 | 1.5600 | 1.4800 | 1.4900 | 1.4900 | 62,100 |
| 11 Nov 2022 | 1.5100 | 1.5400 | 1.4700 | 1.5300 | 1.5300 | 66,800 |
| 10 Nov 2022 | 1.4400 | 1.5000 | 1.4400 | 1.5000 | 1.5000 | 86,300 |
| 09 Nov 2022 | 1.4800 | 1.4800 | 1.4300 | 1.4500 | 1.4500 | 86,200 |
| 08 Nov 2022 | 1.4700 | 1.4800 | 1.4500 | 1.4700 | 1.4700 | 41,000 |
| 07 Nov 2022 | 1.5700 | 1.5700 | 1.4600 | 1.4700 | 1.4700 | 16,800 |
| 04 Nov 2022 | 1.4300 | 1.5000 | 1.4100 | 1.5000 | 1.5000 | 40,100 |
| 03 Nov 2022 | 1.4500 | 1.4600 | 1.4300 | 1.4400 | 1.4400 | 11,400 |
| 02 Nov 2022 | 1.4900 | 1.4900 | 1.4500 | 1.4500 | 1.4500 | 12,400 |
| 01 Nov 2022 | 1.5200 | 1.5400 | 1.4800 | 1.4900 | 1.4900 | 17,400 |
| 31 Oct 2022 | 1.4800 | 1.5200 | 1.4600 | 1.5200 | 1.5200 | 17,700 |
| 28 Oct 2022 | 1.4900 | 1.4900 | 1.4500 | 1.4800 | 1.4800 | 17,700 |
| 27 Oct 2022 | 1.4900 | 1.5300 | 1.4600 | 1.4700 | 1.4700 | 44,700 |
| 26 Oct 2022 | 1.5100 | 1.5100 | 1.4600 | 1.5100 | 1.5100 | 27,200 |
| 25 Oct 2022 | 1.4000 | 1.5000 | 1.4000 | 1.4800 | 1.4800 | 41,800 |
| 24 Oct 2022 | 1.4800 | 1.5000 | 1.4400 | 1.4500 | 1.4500 | 54,100 |
| 21 Oct 2022 | 1.5000 | 1.5400 | 1.4600 | 1.4900 | 1.4900 | 77,600 |
| 20 Oct 2022 | 1.6100 | 1.6300 | 1.5000 | 1.5100 | 1.5100 | 63,200 |
| 19 Oct 2022 | 1.5800 | 1.7000 | 1.5800 | 1.6500 | 1.6500 | 35,700 |
| 18 Oct 2022 | 1.4500 | 1.6000 | 1.4500 | 1.5900 | 1.5900 | 53,100 |
| 17 Oct 2022 | 1.6000 | 1.6100 | 1.4900 | 1.4900 | 1.4900 | 43,300 |
| 14 Oct 2022 | 1.5600 | 1.6100 | 1.5200 | 1.5300 | 1.5300 | 41,000 |
| 13 Oct 2022 | 1.4800 | 1.6100 | 1.4800 | 1.5700 | 1.5700 | 25,300 |
| 12 Oct 2022 | 1.6200 | 1.6300 | 1.5800 | 1.6000 | 1.6000 | 66,200 |
| 11 Oct 2022 | 1.5700 | 1.6500 | 1.5300 | 1.6300 | 1.6300 | 28,600 |
| 10 Oct 2022 | 1.6100 | 1.6100 | 1.5200 | 1.5600 | 1.5600 | 15,900 |
| 07 Oct 2022 | 1.5400 | 1.5500 | 1.5100 | 1.5400 | 1.5400 | 74,700 |
| 06 Oct 2022 | 1.5900 | 1.6000 | 1.5400 | 1.5400 | 1.5400 | 18,000 |
| 05 Oct 2022 | 1.6100 | 1.6200 | 1.5100 | 1.6100 | 1.6100 | 91,600 |
| 04 Oct 2022 | 1.5300 | 1.6900 | 1.5300 | 1.6200 | 1.6200 | 75,100 |
| 03 Oct 2022 | 1.5400 | 1.5700 | 1.5400 | 1.5500 | 1.5500 | 26,200 |
| 30 Sept 2022 | 1.5500 | 1.5700 | 1.5300 | 1.5300 | 1.5300 | 20,900 |
| 29 Sept 2022 | 1.5700 | 1.5700 | 1.5000 | 1.5600 | 1.5600 | 32,900 |
| 28 Sept 2022 | 1.5400 | 1.6000 | 1.5400 | 1.5700 | 1.5700 | 30,300 |
| 27 Sept 2022 | 1.6400 | 1.6400 | 1.5300 | 1.5700 | 1.5700 | 25,700 |
| 26 Sept 2022 | 1.6500 | 1.6700 | 1.5400 | 1.5500 | 1.5500 | 74,900 |
| 23 Sept 2022 | 1.7600 | 1.7800 | 1.6000 | 1.6400 | 1.6400 | 167,500 |
| 22 Sept 2022 | 1.7800 | 1.7800 | 1.7500 | 1.7500 | 1.7500 | 98,300 |
| 21 Sept 2022 | 1.8100 | 1.8200 | 1.7600 | 1.7600 | 1.7600 | 37,300 |
| 20 Sept 2022 | 1.8600 | 1.8600 | 1.7600 | 1.7900 | 1.7900 | 28,500 |
| 19 Sept 2022 | 1.7900 | 1.8800 | 1.7500 | 1.8400 | 1.8400 | 59,900 |
| 16 Sept 2022 | 1.8200 | 1.8300 | 1.7500 | 1.7900 | 1.7900 | 99,300 |
| 15 Sept 2022 | 1.9000 | 1.9000 | 1.8200 | 1.8300 | 1.8300 | 67,800 |
| 14 Sept 2022 | 1.9000 | 1.9500 | 1.8600 | 1.9000 | 1.9000 | 47,700 |
| 13 Sept 2022 | 2.0000 | 2.0000 | 1.9000 | 1.9000 | 1.9000 | 81,800 |
| 12 Sept 2022 | 2.0000 | 2.0500 | 1.9400 | 2.0500 | 2.0500 | 74,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
