Australia markets closed

Frontier Lithium Inc. (LITOF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
1.9100-0.1100 (-5.45%)
At close: 03:59PM EST
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
09 Jan 20231.57001.57001.51001.52001.5200129,800
06 Jan 20231.54001.54001.51001.53001.530081,400
05 Jan 20231.49001.53001.48001.52001.5200111,100
04 Jan 20231.49001.52001.48001.51001.510029,500
03 Jan 20231.56001.58001.46001.49001.4900185,000
30 Dec 20221.54001.54001.51001.52001.520092,000
29 Dec 20221.52001.55001.51001.52001.5200106,400
28 Dec 20221.45001.53001.45001.51001.5100154,700
27 Dec 20221.52001.55001.50001.50001.5000125,500
23 Dec 20221.46001.50001.46001.48001.480025,800
22 Dec 20221.47001.48001.45001.46001.460034,400
21 Dec 20221.48001.51001.45001.49001.490048,400
20 Dec 20221.47001.49001.45001.46001.4600117,100
19 Dec 20221.51001.52001.47001.47001.470087,300
16 Dec 20221.53001.53001.49001.50001.5000125,100
15 Dec 20221.60001.60001.49001.52001.520066,600
14 Dec 20221.47001.54001.47001.53001.530073,900
13 Dec 20221.52001.57001.47001.47001.470089,600
12 Dec 20221.49001.50001.47001.48001.480049,700
09 Dec 20221.57001.62001.49001.49001.490073,600
08 Dec 20221.52001.60001.52001.56001.560093,000
07 Dec 20221.47001.48001.45001.48001.480052,900
06 Dec 20221.48001.50001.46001.47001.470013,000
05 Dec 20221.59001.62001.48001.48001.480071,600
02 Dec 20221.53001.57001.52001.56001.560021,900
01 Dec 20221.56001.57001.53001.53001.53009,700
30 Nov 20221.51001.57001.49001.57001.570030,000
29 Nov 20221.50001.52001.48001.51001.510012,400
28 Nov 20221.57001.58001.45001.48001.480028,200
25 Nov 20221.71001.86001.61001.61001.610032,200
23 Nov 20221.61001.64001.58001.61001.610039,200
22 Nov 20221.45001.65001.45001.56001.5600141,500
21 Nov 20221.41001.44001.40001.44001.4400136,800
18 Nov 20221.49001.50001.45001.45001.450020,000
17 Nov 20221.52001.52001.48001.49001.490060,000
16 Nov 20221.44001.51001.43001.50001.500053,100
15 Nov 20221.53001.54001.44001.44001.4400128,800
14 Nov 20221.54001.56001.48001.49001.490062,100
11 Nov 20221.51001.54001.47001.53001.530066,800
10 Nov 20221.44001.50001.44001.50001.500086,300
09 Nov 20221.48001.48001.43001.45001.450086,200
08 Nov 20221.47001.48001.45001.47001.470041,000
07 Nov 20221.57001.57001.46001.47001.470016,800
04 Nov 20221.43001.50001.41001.50001.500040,100
03 Nov 20221.45001.46001.43001.44001.440011,400
02 Nov 20221.49001.49001.45001.45001.450012,400
01 Nov 20221.52001.54001.48001.49001.490017,400
31 Oct 20221.48001.52001.46001.52001.520017,700
28 Oct 20221.49001.49001.45001.48001.480017,700
27 Oct 20221.49001.53001.46001.47001.470044,700
26 Oct 20221.51001.51001.46001.51001.510027,200
25 Oct 20221.40001.50001.40001.48001.480041,800
24 Oct 20221.48001.50001.44001.45001.450054,100
21 Oct 20221.50001.54001.46001.49001.490077,600
20 Oct 20221.61001.63001.50001.51001.510063,200
19 Oct 20221.58001.70001.58001.65001.650035,700
18 Oct 20221.45001.60001.45001.59001.590053,100
17 Oct 20221.60001.61001.49001.49001.490043,300
14 Oct 20221.56001.61001.52001.53001.530041,000
13 Oct 20221.48001.61001.48001.57001.570025,300
12 Oct 20221.62001.63001.58001.60001.600066,200
11 Oct 20221.57001.65001.53001.63001.630028,600
10 Oct 20221.61001.61001.52001.56001.560015,900
07 Oct 20221.54001.55001.51001.54001.540074,700
06 Oct 20221.59001.60001.54001.54001.540018,000
05 Oct 20221.61001.62001.51001.61001.610091,600
04 Oct 20221.53001.69001.53001.62001.620075,100
03 Oct 20221.54001.57001.54001.55001.550026,200
30 Sept 20221.55001.57001.53001.53001.530020,900
29 Sept 20221.57001.57001.50001.56001.560032,900
28 Sept 20221.54001.60001.54001.57001.570030,300
27 Sept 20221.64001.64001.53001.57001.570025,700
26 Sept 20221.65001.67001.54001.55001.550074,900
23 Sept 20221.76001.78001.60001.64001.6400167,500
22 Sept 20221.78001.78001.75001.75001.750098,300
21 Sept 20221.81001.82001.76001.76001.760037,300
20 Sept 20221.86001.86001.76001.79001.790028,500
19 Sept 20221.79001.88001.75001.84001.840059,900
16 Sept 20221.82001.83001.75001.79001.790099,300
15 Sept 20221.90001.90001.82001.83001.830067,800
14 Sept 20221.90001.95001.86001.90001.900047,700
13 Sept 20222.00002.00001.90001.90001.900081,800
12 Sept 20222.00002.05001.94002.05002.050074,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...