TSXV - Delayed Quote CAD

Frontier Lithium Inc. (FL.V)

Compare
0.5900 +0.0100 (+1.72%)
At close: 3:59 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Oct 24, 2024 0.5800 0.6100 0.5800 0.5900 0.5900 45,846
Oct 23, 2024 0.5900 0.6000 0.5700 0.5800 0.5800 156,800
Oct 22, 2024 0.6100 0.6100 0.6000 0.6100 0.6100 17,900
Oct 21, 2024 0.6000 0.6100 0.5900 0.6000 0.6000 27,600
Oct 18, 2024 0.6100 0.6100 0.5800 0.6000 0.6000 257,600
Oct 17, 2024 0.6200 0.6250 0.6100 0.6100 0.6100 198,800
Oct 16, 2024 0.6200 0.6200 0.6100 0.6200 0.6200 100,200
Oct 15, 2024 0.6200 0.6200 0.6100 0.6100 0.6100 64,300
Oct 11, 2024 0.6200 0.6200 0.6100 0.6200 0.6200 78,800
Oct 10, 2024 0.6100 0.6200 0.6000 0.6200 0.6200 27,400
Oct 9, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 13,300
Oct 8, 2024 0.6500 0.6500 0.6100 0.6100 0.6100 99,300
Oct 7, 2024 0.6100 0.6300 0.6000 0.6200 0.6200 601,300
Oct 4, 2024 0.6000 0.6100 0.6000 0.6000 0.6000 61,000
Oct 3, 2024 0.6000 0.6200 0.6000 0.6200 0.6200 36,000
Oct 2, 2024 0.6100 0.6200 0.6000 0.6100 0.6100 57,700
Oct 1, 2024 0.6200 0.6200 0.6000 0.6100 0.6100 133,700
Sep 30, 2024 0.6200 0.6300 0.6100 0.6200 0.6200 101,000
Sep 27, 2024 0.6100 0.6200 0.6100 0.6200 0.6200 7,100
Sep 26, 2024 0.6200 0.6300 0.6100 0.6200 0.6200 107,500
Sep 25, 2024 0.6300 0.6300 0.6100 0.6100 0.6100 106,500
Sep 24, 2024 0.6300 0.6500 0.6300 0.6400 0.6400 41,500
Sep 23, 2024 0.6500 0.6500 0.6200 0.6500 0.6500 31,200
Sep 20, 2024 0.6300 0.6400 0.6200 0.6300 0.6300 49,900
Sep 19, 2024 0.6700 0.6700 0.6500 0.6600 0.6600 107,100
Sep 18, 2024 0.6900 0.6900 0.6700 0.6750 0.6750 24,300
Sep 17, 2024 0.6600 0.6900 0.6600 0.6800 0.6800 30,100
Sep 16, 2024 0.6800 0.6900 0.6700 0.6700 0.6700 65,200
Sep 13, 2024 0.6800 0.6900 0.6700 0.6700 0.6700 79,400
Sep 12, 2024 0.7100 0.7100 0.6900 0.6900 0.6900 44,800
Sep 11, 2024 0.7000 0.7200 0.6900 0.7000 0.7000 160,100
Sep 10, 2024 0.6700 0.6800 0.6600 0.6800 0.6800 144,500
Sep 9, 2024 0.6800 0.7000 0.6700 0.6700 0.6700 91,100
Sep 6, 2024 0.6800 0.6900 0.6700 0.6700 0.6700 20,400
Sep 5, 2024 0.6700 0.6900 0.6700 0.6900 0.6900 56,000
Sep 4, 2024 0.6900 0.7000 0.6800 0.7000 0.7000 13,800
Sep 3, 2024 0.6800 0.7000 0.6700 0.6800 0.6800 44,400
Aug 30, 2024 0.6600 0.7000 0.6400 0.7000 0.7000 128,700
Aug 29, 2024 0.6500 0.6500 0.6300 0.6500 0.6500 84,300
Aug 28, 2024 0.6100 0.6500 0.6100 0.6500 0.6500 26,600
Aug 27, 2024 0.6100 0.6200 0.6100 0.6200 0.6200 32,600
Aug 26, 2024 0.6200 0.6200 0.6100 0.6100 0.6100 21,800
Aug 23, 2024 0.6400 0.6400 0.6000 0.6050 0.6050 62,200
Aug 22, 2024 0.6500 0.6800 0.6200 0.6200 0.6200 274,900
Aug 21, 2024 0.5700 0.6400 0.5700 0.6300 0.6300 591,500
Aug 20, 2024 0.5800 0.5900 0.5700 0.5700 0.5700 79,200
Aug 19, 2024 0.6100 0.6100 0.5600 0.5700 0.5700 58,300
Aug 16, 2024 0.6100 0.6100 0.6000 0.6000 0.6000 19,900
Aug 15, 2024 0.5900 0.6000 0.5800 0.6000 0.6000 35,400
Aug 14, 2024 0.5700 0.6000 0.5700 0.5900 0.5900 31,500
Aug 13, 2024 0.5800 0.6000 0.5600 0.5800 0.5800 127,200
Aug 12, 2024 0.6000 0.6000 0.5800 0.5800 0.5800 65,200
Aug 9, 2024 0.5200 0.5800 0.5000 0.5800 0.5800 177,200
Aug 8, 2024 0.5500 0.5500 0.5000 0.5200 0.5200 119,600
Aug 7, 2024 0.5700 0.5900 0.5500 0.5500 0.5500 28,600
Aug 6, 2024 0.5400 0.5700 0.5400 0.5700 0.5700 52,200
Aug 2, 2024 0.6100 0.6100 0.5600 0.5800 0.5800 111,100
Aug 1, 2024 0.6500 0.6500 0.6000 0.6000 0.6000 57,500
Jul 31, 2024 0.6100 0.6400 0.6100 0.6400 0.6400 12,800
Jul 30, 2024 0.6000 0.6400 0.6000 0.6400 0.6400 28,300
Jul 29, 2024 0.6500 0.6500 0.6100 0.6200 0.6200 126,800
Jul 26, 2024 0.7000 0.7000 0.6500 0.6500 0.6500 12,800
Jul 25, 2024 0.6400 0.6700 0.6300 0.6700 0.6700 37,000
Jul 24, 2024 0.6500 0.6600 0.6400 0.6400 0.6400 19,100
Jul 23, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 120,500
Jul 22, 2024 0.6400 0.6700 0.6400 0.6700 0.6700 14,600
Jul 19, 2024 0.6700 0.6800 0.6500 0.6500 0.6500 98,500
Jul 18, 2024 0.6600 0.6900 0.6600 0.6800 0.6800 51,000
Jul 17, 2024 0.6700 0.6700 0.6600 0.6700 0.6700 77,600
Jul 16, 2024 0.6700 0.6800 0.6600 0.6700 0.6700 59,700
Jul 15, 2024 0.7000 0.7000 0.6700 0.6700 0.6700 65,800
Jul 12, 2024 0.7000 0.7000 0.6800 0.6900 0.6900 37,000
Jul 11, 2024 0.6900 0.7000 0.6800 0.7000 0.7000 72,000
Jul 10, 2024 0.7000 0.7000 0.6900 0.7000 0.7000 21,900
Jul 9, 2024 0.6800 0.7000 0.6800 0.7000 0.7000 52,300
Jul 8, 2024 0.6700 0.7000 0.6700 0.6900 0.6900 30,800
Jul 5, 2024 0.6900 0.7000 0.6800 0.6900 0.6900 42,700
Jul 4, 2024 0.6900 0.6900 0.6900 0.6900 0.6900 28,300
Jul 3, 2024 0.6500 0.6900 0.6500 0.6700 0.6700 106,200
Jul 2, 2024 0.6600 0.6800 0.6600 0.6600 0.6600 102,200
Jun 28, 2024 0.6900 0.7000 0.6600 0.6600 0.6600 48,200
Jun 27, 2024 0.7100 0.7200 0.7000 0.7000 0.7000 17,800
Jun 26, 2024 0.6900 0.7200 0.6900 0.7100 0.7100 26,200
Jun 25, 2024 0.6900 0.6900 0.6700 0.6700 0.6700 18,700
Jun 24, 2024 0.6400 0.6800 0.6400 0.6700 0.6700 40,900
Jun 21, 2024 0.6700 0.6700 0.6300 0.6400 0.6400 82,000
Jun 20, 2024 0.7000 0.7000 0.6700 0.6700 0.6700 190,100
Jun 19, 2024 0.7200 0.7200 0.6900 0.6900 0.6900 138,300
Jun 18, 2024 0.7500 0.7500 0.7100 0.7100 0.7100 159,000
Jun 17, 2024 0.7600 0.7600 0.7300 0.7400 0.7400 20,100
Jun 14, 2024 0.7800 0.7800 0.7300 0.7400 0.7400 91,100
Jun 13, 2024 0.7800 0.7800 0.7300 0.7600 0.7600 71,400
Jun 12, 2024 0.7800 0.8000 0.7500 0.7600 0.7600 113,700
Jun 11, 2024 0.7900 0.8000 0.7600 0.7700 0.7700 280,000
Jun 10, 2024 0.8100 0.8300 0.8000 0.8200 0.8200 43,500
Jun 7, 2024 0.8000 0.8400 0.8000 0.8200 0.8200 39,000
Jun 6, 2024 0.8400 0.8400 0.8300 0.8400 0.8400 19,400
Jun 5, 2024 0.8300 0.8300 0.8000 0.8200 0.8200 15,500
Jun 4, 2024 0.8200 0.8200 0.7900 0.8100 0.8100 169,100
Jun 3, 2024 0.8300 0.8700 0.8000 0.8300 0.8300 301,000
May 31, 2024 0.8000 0.8200 0.7800 0.8200 0.8200 115,900
May 30, 2024 0.8000 0.8200 0.7600 0.8200 0.8200 68,500
May 29, 2024 0.8000 0.8000 0.7900 0.7900 0.7900 37,500
May 28, 2024 0.8200 0.8200 0.7900 0.7900 0.7900 24,500
May 27, 2024 0.8000 0.8100 0.7900 0.8100 0.8100 93,800
May 24, 2024 0.8000 0.8200 0.8000 0.8000 0.8000 66,000
May 23, 2024 0.8600 0.8600 0.7900 0.8100 0.8100 130,000
May 22, 2024 0.8300 0.8400 0.8200 0.8400 0.8400 136,600
May 21, 2024 0.8300 0.8600 0.8300 0.8400 0.8400 125,000
May 17, 2024 0.8400 0.8500 0.8300 0.8500 0.8500 101,900
May 16, 2024 0.8500 0.8500 0.8200 0.8300 0.8300 76,500
May 15, 2024 0.8600 0.8600 0.8300 0.8300 0.8300 64,600
May 14, 2024 0.8600 0.8600 0.8400 0.8400 0.8400 58,900
May 13, 2024 0.8800 0.8800 0.8500 0.8600 0.8600 41,900
May 10, 2024 0.8900 0.9000 0.8600 0.8700 0.8700 30,500
May 9, 2024 0.8800 0.8800 0.8600 0.8600 0.8600 58,600
May 8, 2024 0.8400 0.8900 0.8200 0.8600 0.8600 173,500
May 7, 2024 0.8700 0.8700 0.8400 0.8400 0.8400 25,800
May 6, 2024 0.8600 0.8700 0.8400 0.8500 0.8500 59,100
May 3, 2024 0.8800 0.8800 0.8400 0.8600 0.8600 27,700
May 2, 2024 0.8500 0.8700 0.8400 0.8600 0.8600 85,000
May 1, 2024 0.8800 0.8800 0.8300 0.8500 0.8500 122,100
Apr 30, 2024 0.8900 0.8900 0.8300 0.8600 0.8600 111,000
Apr 29, 2024 0.9000 0.9000 0.8600 0.8800 0.8800 135,200
Apr 26, 2024 0.8700 0.9300 0.8700 0.8900 0.8900 189,900
Apr 25, 2024 0.8100 0.8700 0.8100 0.8600 0.8600 229,700
Apr 24, 2024 0.8200 0.8200 0.7750 0.7900 0.7900 85,300
Apr 23, 2024 0.8100 0.8200 0.8000 0.8200 0.8200 45,000
Apr 22, 2024 0.8000 0.8200 0.7700 0.8200 0.8200 34,100
Apr 19, 2024 0.8000 0.8100 0.7800 0.8000 0.8000 155,300
Apr 18, 2024 0.8700 0.8700 0.7900 0.8000 0.8000 206,000
Apr 17, 2024 0.8400 0.9400 0.8100 0.8500 0.8500 400,100
Apr 16, 2024 0.8400 0.8400 0.7800 0.8000 0.8000 244,400
Apr 15, 2024 0.8800 0.8800 0.8500 0.8600 0.8600 80,800
Apr 12, 2024 0.9200 0.9200 0.8700 0.8800 0.8800 56,400
Apr 11, 2024 0.9200 0.9200 0.8700 0.9100 0.9100 95,500
Apr 10, 2024 0.9200 0.9200 0.8700 0.9100 0.9100 200,200
Apr 9, 2024 0.9200 0.9300 0.9000 0.9300 0.9300 79,700
Apr 8, 2024 0.9100 0.9400 0.9100 0.9300 0.9300 126,000
Apr 5, 2024 0.9000 0.9400 0.8800 0.9200 0.9200 122,600
Apr 4, 2024 0.8900 0.9500 0.8900 0.9000 0.9000 205,000
Apr 3, 2024 0.9500 0.9500 0.8650 0.8700 0.8700 171,700
Apr 2, 2024 0.9900 0.9900 0.8600 0.9300 0.9300 322,500
Apr 1, 2024 0.8600 0.9600 0.8300 0.9600 0.9600 465,500
Mar 28, 2024 0.7900 0.8300 0.7900 0.8300 0.8300 169,400
Mar 27, 2024 0.8200 0.8200 0.7600 0.7800 0.7800 236,000
Mar 26, 2024 0.7700 0.8700 0.7600 0.8200 0.8200 547,400
Mar 25, 2024 0.7600 0.7600 0.7250 0.7500 0.7500 275,000
Mar 22, 2024 0.7400 0.7600 0.7200 0.7600 0.7600 197,000
Mar 21, 2024 0.7600 0.7800 0.7400 0.7400 0.7400 176,100
Mar 20, 2024 0.7400 0.7800 0.7100 0.7500 0.7500 258,500
Mar 19, 2024 0.7300 0.7400 0.7100 0.7300 0.7300 148,400
Mar 18, 2024 0.7500 0.7500 0.6900 0.7300 0.7300 500,500
Mar 15, 2024 0.7700 0.7700 0.7200 0.7300 0.7300 252,600
Mar 14, 2024 0.7900 0.7900 0.7400 0.7600 0.7600 339,200
Mar 13, 2024 0.7800 0.8200 0.7600 0.7600 0.7600 213,800
Mar 12, 2024 0.8000 0.8000 0.7700 0.7700 0.7700 197,800
Mar 11, 2024 0.7900 0.8100 0.7800 0.7900 0.7900 308,300
Mar 8, 2024 0.8800 0.8800 0.8000 0.8100 0.8100 442,300
Mar 7, 2024 0.9000 0.9600 0.8900 0.8900 0.8900 312,500
Mar 6, 2024 0.9500 0.9600 0.8700 0.9100 0.9100 1,079,100
Mar 5, 2024 1.2000 1.2100 0.9600 1.0000 1.0000 1,053,300
Mar 4, 2024 1.2000 1.2000 1.0300 1.1800 1.1800 1,297,100
Mar 1, 2024 0.7200 0.9200 0.6800 0.9200 0.9200 1,077,800
Feb 29, 2024 0.6300 0.7000 0.6200 0.6800 0.6800 323,400
Feb 28, 2024 0.7100 0.7300 0.6100 0.6100 0.6100 487,800
Feb 27, 2024 0.5800 0.7300 0.5500 0.6800 0.6800 560,700
Feb 26, 2024 0.4400 0.5400 0.4400 0.5400 0.5400 395,200
Feb 23, 2024 0.4100 0.4600 0.4100 0.4250 0.4250 653,200
Feb 22, 2024 0.4850 0.4850 0.4100 0.4150 0.4150 672,200
Feb 21, 2024 0.4750 0.4900 0.4700 0.4700 0.4700 261,200
Feb 20, 2024 0.5300 0.5300 0.4500 0.4700 0.4700 309,600
Feb 16, 2024 0.5700 0.5700 0.4850 0.5100 0.5100 933,000
Feb 15, 2024 0.5200 0.5900 0.4850 0.5400 0.5400 749,100
Feb 14, 2024 0.5800 0.5900 0.5200 0.5600 0.5600 429,500
Feb 13, 2024 0.6100 0.6100 0.5800 0.5800 0.5800 69,200
Feb 12, 2024 0.5900 0.6100 0.5900 0.6100 0.6100 98,100
Feb 9, 2024 0.6100 0.6400 0.5900 0.6100 0.6100 643,300
Feb 8, 2024 0.6400 0.6400 0.6200 0.6200 0.6200 53,200
Feb 7, 2024 0.6300 0.6600 0.6200 0.6200 0.6200 114,400
Feb 6, 2024 0.6400 0.6500 0.6100 0.6300 0.6300 98,100
Feb 5, 2024 0.6600 0.6600 0.6100 0.6200 0.6200 233,200
Feb 2, 2024 0.7000 0.7000 0.6500 0.6500 0.6500 135,500
Feb 1, 2024 0.7000 0.7000 0.6800 0.7000 0.7000 53,400
Jan 31, 2024 0.7000 0.7000 0.6800 0.7000 0.7000 34,600
Jan 30, 2024 0.7000 0.7000 0.6700 0.6900 0.6900 64,200
Jan 29, 2024 0.6700 0.7000 0.6700 0.7000 0.7000 57,700
Jan 26, 2024 0.6900 0.7100 0.6800 0.6800 0.6800 64,500
Jan 25, 2024 0.6800 0.6900 0.6700 0.6900 0.6900 157,400
Jan 24, 2024 0.7000 0.7100 0.6800 0.6900 0.6900 117,400
Jan 23, 2024 0.6800 0.7100 0.6800 0.6900 0.6900 68,800
Jan 22, 2024 0.7000 0.7000 0.6800 0.6800 0.6800 78,900
Jan 19, 2024 0.7100 0.7100 0.6800 0.7000 0.7000 117,600
Jan 18, 2024 0.7400 0.7400 0.6800 0.7000 0.7000 88,000
Jan 17, 2024 0.7500 0.7500 0.6900 0.6900 0.6900 403,300
Jan 16, 2024 0.7600 0.7700 0.7300 0.7400 0.7400 120,800
Jan 15, 2024 0.7700 0.7900 0.7700 0.7800 0.7800 61,900
Jan 12, 2024 0.7500 0.7600 0.7400 0.7500 0.7500 59,000
Jan 11, 2024 0.8000 0.8000 0.7400 0.7400 0.7400 171,600
Jan 10, 2024 0.8300 0.8400 0.7800 0.8000 0.8000 95,600
Jan 9, 2024 0.8600 0.8600 0.8200 0.8200 0.8200 127,200
Jan 8, 2024 0.8000 0.8800 0.7900 0.8600 0.8600 239,700
Jan 5, 2024 0.7900 0.8000 0.7800 0.7900 0.7900 83,600
Jan 4, 2024 0.7700 0.7900 0.7700 0.7800 0.7800 45,600
Jan 3, 2024 0.7800 0.7900 0.7700 0.7700 0.7700 49,700
Jan 2, 2024 0.7600 0.8000 0.7500 0.7900 0.7900 75,800
Dec 29, 2023 0.7900 0.8000 0.7400 0.7600 0.7600 78,700
Dec 28, 2023 0.7300 0.8000 0.7300 0.7700 0.7700 248,800
Dec 27, 2023 0.7400 0.7400 0.7200 0.7400 0.7400 128,300
Dec 22, 2023 0.7600 0.7600 0.7300 0.7400 0.7400 115,700
Dec 21, 2023 0.7500 0.7700 0.7300 0.7500 0.7500 115,700
Dec 20, 2023 0.7700 0.7800 0.7400 0.7400 0.7400 86,800
Dec 19, 2023 0.7300 0.7700 0.7100 0.7700 0.7700 196,300
Dec 18, 2023 0.7400 0.7400 0.7200 0.7200 0.7200 32,900
Dec 15, 2023 0.7400 0.7400 0.7200 0.7200 0.7200 93,800
Dec 14, 2023 0.7100 0.7400 0.7100 0.7400 0.7400 104,200
Dec 13, 2023 0.7000 0.7100 0.6800 0.7000 0.7000 155,800
Dec 12, 2023 0.7300 0.7500 0.7000 0.7100 0.7100 134,400
Dec 11, 2023 0.7100 0.7400 0.6900 0.7200 0.7200 141,700
Dec 8, 2023 0.7300 0.7400 0.7000 0.7300 0.7300 62,400
Dec 7, 2023 0.7100 0.7400 0.7100 0.7300 0.7300 43,300
Dec 6, 2023 0.7100 0.7300 0.7000 0.7300 0.7300 93,100
Dec 5, 2023 0.7500 0.7500 0.6900 0.6900 0.6900 315,100
Dec 4, 2023 0.8000 0.8000 0.7300 0.7300 0.7300 162,900
Dec 1, 2023 0.7800 0.8000 0.7600 0.8000 0.8000 292,400
Nov 30, 2023 0.7200 0.7700 0.7200 0.7700 0.7700 52,600
Nov 29, 2023 0.7300 0.7400 0.7200 0.7200 0.7200 66,100
Nov 28, 2023 0.7300 0.7400 0.7200 0.7400 0.7400 93,600
Nov 27, 2023 0.7500 0.7600 0.7100 0.7200 0.7200 172,000
Nov 24, 2023 0.7800 0.7800 0.7600 0.7600 0.7600 56,300
Nov 23, 2023 0.7800 0.8000 0.7800 0.7900 0.7900 84,200
Nov 22, 2023 0.7900 0.8000 0.7400 0.7900 0.7900 169,100
Nov 21, 2023 0.7800 0.8000 0.7700 0.7800 0.7800 150,100
Nov 20, 2023 0.8200 0.8200 0.7700 0.7700 0.7700 114,000
Nov 17, 2023 0.8100 0.8100 0.7700 0.8100 0.8100 235,000
Nov 16, 2023 0.8200 0.8200 0.8000 0.8100 0.8100 65,600
Nov 15, 2023 0.8500 0.8600 0.8200 0.8200 0.8200 100,200
Nov 14, 2023 0.8900 0.9000 0.8500 0.8500 0.8500 58,600
Nov 13, 2023 0.9400 0.9400 0.8200 0.8800 0.8800 124,800
Nov 10, 2023 1.0900 1.0900 0.8500 0.8900 0.8900 459,900
Nov 9, 2023 0.9700 1.1300 0.9500 1.0300 1.0300 615,200
Nov 8, 2023 0.7800 0.9200 0.7800 0.9100 0.9100 263,800
Nov 7, 2023 0.8100 0.8100 0.7700 0.8000 0.8000 109,300
Nov 6, 2023 0.7300 0.8200 0.7300 0.8100 0.8100 186,100
Nov 3, 2023 0.7200 0.7500 0.6900 0.7400 0.7400 283,700
Nov 2, 2023 0.7900 0.7900 0.7100 0.7200 0.7200 338,800
Nov 1, 2023 0.8400 0.8600 0.7300 0.7400 0.7400 420,500
Oct 31, 2023 0.8600 0.8600 0.7900 0.8200 0.8200 424,400
Oct 30, 2023 0.8900 0.8900 0.8500 0.8700 0.8700 84,900
Oct 27, 2023 0.8400 0.9000 0.8300 0.8900 0.8900 361,400
Oct 26, 2023 0.8900 0.8900 0.8500 0.8500 0.8500 161,300
Oct 25, 2023 0.9400 0.9400 0.8700 0.8900 0.8900 280,400
Oct 24, 2023 0.9200 0.9500 0.9200 0.9200 0.9200 78,300

Related Tickers