Frontier Lithium (OP: LITOF )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	0.8286	0.8316	0.8226	0.8316	15,426	+0.01(+1.29%)
Sep 28, 2023	0.7745	0.8350	0.7710	0.8210	47,089	+0.04(+5.32%)
Sep 27, 2023	0.8000	0.8041	0.7795	0.7795	67,015	-0.02(-2.56%)
Sep 26, 2023	0.8147	0.8147	0.7947	0.8000	85,219	+0.00(+0.24%)
Sep 25, 2023	0.7940	0.7981	0.7820	0.7981	100,132	-0.01(-0.84%)
Sep 22, 2023	0.8250	0.8250	0.7907	0.8049	27,630	-0.02(-2.08%)
Sep 21, 2023	0.8200	0.8346	0.8047	0.8220	48,339	-0.01(-0.96%)
Sep 20, 2023	0.8075	0.8500	0.7999	0.8300	49,361	+0.00(+0.41%)
Sep 19, 2023	0.8169	0.8266	0.7789	0.8266	137,336	+0.01(+0.80%)
Sep 18, 2023	0.8273	0.8326	0.8177	0.8200	112,753	-0.01(-0.77%)
Sep 15, 2023	0.8296	0.8492	0.8189	0.8264	201,035	-0.01(-1.62%)
Sep 14, 2023	0.8415	0.8661	0.7939	0.8400	267,054	-0.01(-1.18%)
Sep 13, 2023	0.8010	0.8800	0.8010	0.8500	46,402	+0.00(+0.45%)
Sep 12, 2023	0.8700	0.8730	0.8400	0.8462	50,900	-0.03(-3.17%)
Sep 11, 2023	0.9051	0.9062	0.8700	0.8739	110,591	-0.03(-3.01%)
Sep 08, 2023	0.9094	0.9149	0.8941	0.9010	37,666	-0.00(-0.53%)
Sep 07, 2023	0.9237	0.9237	0.8923	0.9058	53,936	+0.00(+0.33%)
Sep 06, 2023	0.9133	0.9181	0.9000	0.9028	27,498	-0.02(-1.76%)
Sep 05, 2023	0.9228	0.9250	0.8900	0.9190	37,082	-0.00(-0.51%)
Sep 01, 2023	0.9156	0.9241	0.9155	0.9237	17,529	-0.00(-0.33%)
Aug 31, 2023	0.9200	0.9307	0.9162	0.9268	22,554	+0.02(+2.16%)
Aug 30, 2023	0.9268	0.9300	0.9072	0.9072	34,658	-0.01(-1.54%)
Aug 29, 2023	0.8700	0.9413	0.8700	0.9214	116,028	+0.01(+1.59%)
Aug 28, 2023	1.010	1.010	0.8782	0.9070	123,711	-0.03(-3.68%)
Aug 25, 2023	0.9368	0.9620	0.9258	0.9417	31,223	-0.00(-0.12%)
Aug 24, 2023	0.9714	0.9740	0.9300	0.9428	84,143	-0.02(-2.35%)
Aug 23, 2023	0.9982	1.000	0.9652	0.9655	82,710	-0.03(-3.45%)
Aug 22, 2023	0.9901	1.010	0.9900	1.000	65,655	+0.00(+0.00%)
Aug 21, 2023	1.055	1.055	1.000	1.000	82,803	-0.05(-4.44%)
Aug 18, 2023	1.100	1.100	1.030	1.046	44,463	-0.04(-3.46%)
Aug 17, 2023	1.120	1.122	1.080	1.084	94,997	-0.04(-3.21%)
Aug 16, 2023	1.111	1.130	1.110	1.120	61,535	+0.00(+0.00%)
Aug 15, 2023	1.120	1.130	1.106	1.120	57,865	-0.02(-1.41%)
Aug 14, 2023	1.150	1.165	1.125	1.136	29,998	-0.00(-0.35%)
Aug 11, 2023	1.130	1.141	1.093	1.140	108,050	+0.07(+6.53%)
Aug 10, 2023	1.043	1.080	1.020	1.070	146,624	+0.02(+1.91%)
Aug 09, 2023	1.090	1.090	1.020	1.050	255,862	-0.04(-3.67%)
Aug 08, 2023	1.170	1.170	1.074	1.090	326,199	-0.08(-6.84%)
Aug 07, 2023	1.180	1.193	1.170	1.170	68,509	-0.01(-0.85%)
Aug 04, 2023	1.180	1.220	1.180	1.180	125,494	-0.03(-2.65%)
Aug 03, 2023	1.277	1.277	1.160	1.212	78,052	-0.06(-4.56%)
Aug 02, 2023	1.310	1.320	1.264	1.270	80,724	-0.06(-4.26%)
Aug 01, 2023	1.340	1.340	1.320	1.327	32,142	-0.03(-2.46%)
Jul 31, 2023	1.367	1.367	1.360	1.360	11,686	-0.01(-0.73%)
Jul 28, 2023	1.363	1.370	1.356	1.370	26,413	+0.01(+0.74%)
Jul 27, 2023	1.384	1.386	1.360	1.360	11,660	-0.02(-1.70%)
Jul 26, 2023	1.390	1.390	1.380	1.383	8,071	-0.02(-1.18%)
Jul 25, 2023	1.403	1.403	1.396	1.400	4,187	-0.00(-0.14%)
Jul 24, 2023	1.310	1.402	1.310	1.402	1,832	+0.00(+0.14%)
Jul 21, 2023	1.395	1.400	1.380	1.400	12,007	-0.01(-0.44%)
Jul 20, 2023	1.420	1.420	1.400	1.406	46,111	-0.01(-0.97%)
Jul 19, 2023	1.397	1.420	1.397	1.420	39,845	+0.04(+2.59%)
Jul 18, 2023	1.330	1.402	1.330	1.384	18,501	+0.04(+3.03%)
Jul 17, 2023	1.340	1.344	1.330	1.343	7,521	-0.01(-0.48%)
Jul 14, 2023	1.350	1.354	1.337	1.350	14,255	-0.01(-0.74%)
Jul 13, 2023	1.340	1.360	1.330	1.360	53,373	+0.02(+1.80%)
Jul 12, 2023	1.334	1.360	1.330	1.336	34,074	-0.03(-1.91%)
Jul 11, 2023	1.320	1.362	1.310	1.362	35,776	+0.02(+1.41%)
Jul 10, 2023	1.350	1.355	1.334	1.343	19,381	-0.03(-1.97%)
Jul 07, 2023	1.330	1.371	1.330	1.370	22,209	+0.00(+0.26%)
Jul 06, 2023	1.387	1.387	1.331	1.367	107,409	-0.02(-1.69%)
Jul 05, 2023	1.380	1.410	1.380	1.390	259,315	-0.01(-0.50%)
Jul 03, 2023	1.400	1.410	1.395	1.397	72,152	-0.01(-0.92%)
Jun 30, 2023	1.380	1.410	1.380	1.410	41,851	+0.03(+2.17%)
Jun 29, 2023	1.380	1.400	1.370	1.380	49,304	+0.00(+0.01%)
Jun 28, 2023	1.400	1.400	1.380	1.380	6,132	-0.02(-1.43%)
Jun 27, 2023	1.423	1.423	1.400	1.400	28,369	-0.02(-1.41%)
Jun 26, 2023	1.380	1.420	1.380	1.420	31,996	+0.03(+2.16%)
Jun 23, 2023	1.397	1.397	1.390	1.390	3,646	-0.01(-0.71%)
Jun 22, 2023	1.410	1.421	1.400	1.400	16,274	-0.04(-3.05%)
Jun 21, 2023	1.418	1.444	1.400	1.444	57,704	+0.02(+1.69%)
Jun 20, 2023	1.400	1.420	1.390	1.420	24,900	+0.01(+0.51%)
Jun 16, 2023	1.450	1.460	1.400	1.413	61,853	-0.03(-1.89%)
Jun 15, 2023	1.380	1.460	1.380	1.440	30,341	-0.19(-11.47%)
May 08, 2023	1.446	1.627	1.440	1.627	86,970	+0.19(+12.95%)
May 05, 2023	1.444	1.444	1.430	1.440	11,696	+0.02(+1.41%)
May 04, 2023	1.480	1.480	1.410	1.420	9,098	-0.01(-0.70%)
May 03, 2023	1.410	1.450	1.408	1.430	90,337	+0.04(+2.88%)
May 02, 2023	1.440	1.450	1.390	1.390	77,196	-0.06(-4.14%)
May 01, 2023	1.600	1.600	1.437	1.450	93,390	-0.04(-2.68%)
Apr 28, 2023	1.440	1.500	1.433	1.490	68,054	+0.08(+5.67%)
Apr 27, 2023	1.380	1.417	1.370	1.410	55,779	+0.03(+2.47%)
Apr 26, 2023	1.410	1.410	1.360	1.376	258,303	-0.02(-1.71%)
Apr 25, 2023	1.490	1.490	1.360	1.400	229,205	+0.00(+0.00%)
Apr 24, 2023	1.360	1.430	1.359	1.400	277,172	+0.04(+2.94%)
Apr 21, 2023	1.445	1.445	1.350	1.360	150,183	-0.07(-4.90%)
Apr 20, 2023	1.460	1.463	1.420	1.430	113,396	-0.02(-1.14%)
Apr 19, 2023	1.450	1.450	1.393	1.446	157,665	+0.04(+2.88%)
Apr 18, 2023	1.420	1.457	1.400	1.406	85,446	-0.04(-3.03%)
Apr 17, 2023	1.440	1.450	1.410	1.450	78,537	+0.02(+1.40%)
Apr 14, 2023	1.490	1.490	1.410	1.430	251,867	-0.06(-4.03%)
Apr 13, 2023	1.450	1.500	1.450	1.490	291,138	-0.01(-1.00%)
Apr 12, 2023	1.500	1.514	1.500	1.505	33,682	+0.02(+1.21%)
Apr 11, 2023	1.450	1.539	1.450	1.487	68,735	-0.01(-0.65%)
Apr 10, 2023	1.520	1.520	1.459	1.497	46,399	-0.00(-0.02%)
Apr 06, 2023	1.510	1.528	1.493	1.497	72,180	+0.01(+0.47%)
Apr 05, 2023	1.520	1.520	1.490	1.490	47,986	-0.03(-2.20%)
Apr 04, 2023	1.534	1.534	1.514	1.524	53,261	+0.00(+0.03%)
Apr 03, 2023	1.510	1.530	1.500	1.523	83,369	+0.02(+1.13%)
Mar 31, 2023	1.500	1.514	1.480	1.506	78,265	+0.01(+0.40%)
Mar 30, 2023	1.550	1.556	1.480	1.500	104,934	-0.04(-2.82%)
Mar 29, 2023	1.590	1.590	1.540	1.544	26,649	-0.03(-1.69%)
Mar 28, 2023	1.506	1.613	1.506	1.570	96,385	+0.08(+5.62%)
Mar 27, 2023	1.580	1.580	1.460	1.486	140,389	-0.01(-0.57%)
Mar 24, 2023	1.467	1.500	1.437	1.495	83,354	+0.04(+2.75%)
Mar 23, 2023	1.500	1.530	1.455	1.455	65,992	-0.03(-1.89%)
Mar 22, 2023	1.532	1.570	1.470	1.483	69,463	-0.08(-5.03%)
Mar 21, 2023	1.500	1.562	1.500	1.562	61,345	+0.05(+3.41%)
Mar 20, 2023	1.480	1.540	1.470	1.510	43,364	+0.00(+0.20%)
Mar 17, 2023	1.524	1.530	1.470	1.507	93,619	-0.03(-1.66%)
Mar 16, 2023	1.510	1.540	1.510	1.532	95,843	+0.01(+0.82%)
Mar 15, 2023	1.590	1.646	1.510	1.520	87,988	-0.12(-7.49%)
Mar 14, 2023	1.510	1.700	1.510	1.643	40,808	+0.05(+3.33%)
Mar 13, 2023	1.620	1.660	1.560	1.590	142,229	-0.07(-4.22%)
Mar 10, 2023	1.620	1.710	1.620	1.660	51,044	+0.04(+2.47%)
Mar 09, 2023	1.820	1.850	1.620	1.620	31,108	-0.15(-8.47%)
Mar 08, 2023	1.830	1.830	1.750	1.770	68,135	-0.05(-2.75%)
Mar 07, 2023	1.870	1.890	1.820	1.820	41,550	-0.11(-5.70%)
Mar 06, 2023	1.990	2.020	1.873	1.930	58,217	-0.07(-3.31%)
Mar 03, 2023	1.940	2.015	1.940	1.996	25,061	+0.04(+1.84%)
Mar 02, 2023	1.960	1.990	1.940	1.960	42,678	+0.00(+0.00%)
Mar 01, 2023	1.975	2.090	1.934	1.960	28,118	-0.06(-2.97%)
Feb 28, 2023	2.150	2.150	1.953	2.020	87,038	+0.00(+0.00%)
Feb 27, 2023	1.980	2.060	1.970	2.020	64,650	+0.05(+2.54%)
Feb 24, 2023	1.950	1.970	1.880	1.970	68,209	-0.02(-1.01%)
Feb 23, 2023	1.950	2.040	1.950	1.990	79,666	+0.02(+1.02%)
Feb 22, 2023	2.154	2.154	1.960	1.970	169,035	-0.18(-8.37%)
Feb 21, 2023	2.156	2.200	2.120	2.150	43,731	-0.02(-0.69%)
Feb 17, 2023	2.100	2.200	2.050	2.165	67,887	-0.04(-1.59%)
Feb 16, 2023	2.120	2.200	2.100	2.200	63,514	+0.08(+3.77%)
Feb 15, 2023	2.091	2.170	2.091	2.120	70,764	-0.01(-0.47%)
Feb 14, 2023	2.120	2.180	2.050	2.130	124,172	+0.00(+0.00%)
Feb 13, 2023	2.230	2.250	2.120	2.130	93,425	-0.09(-4.05%)
Feb 10, 2023	2.230	2.240	2.145	2.220	172,741	+0.03(+1.37%)
Feb 09, 2023	2.105	2.250	2.090	2.190	262,265	+0.20(+10.05%)
Feb 08, 2023	2.000	2.080	1.990	1.990	52,906	-0.08(-3.86%)
Feb 07, 2023	2.117	2.130	2.020	2.070	71,928	-0.05(-2.36%)
Feb 06, 2023	2.087	2.200	2.080	2.120	62,255	+0.04(+1.92%)
Feb 03, 2023	1.919	2.100	1.900	2.080	89,107	+0.17(+8.90%)
Feb 02, 2023	2.010	2.050	1.910	1.910	187,957	-0.11(-5.45%)
Feb 01, 2023	2.000	2.040	1.900	2.020	203,515	+0.03(+1.51%)
Jan 31, 2023	1.788	1.990	1.788	1.990	170,726	+0.24(+13.71%)
Jan 30, 2023	1.790	1.790	1.700	1.750	80,264	+0.03(+1.74%)
Jan 27, 2023	1.700	1.760	1.692	1.720	69,753	+0.03(+1.78%)
Jan 26, 2023	1.730	1.740	1.680	1.690	89,349	-0.01(-0.59%)
Jan 25, 2023	1.636	1.714	1.600	1.700	27,619	+0.06(+3.66%)
Jan 24, 2023	1.647	1.650	1.620	1.640	36,407	-0.01(-0.61%)
Jan 23, 2023	1.646	1.650	1.640	1.650	68,820	+0.00(+0.04%)
Jan 20, 2023	1.650	1.660	1.630	1.649	161,071	+0.01(+0.57%)
Jan 19, 2023	1.651	1.651	1.610	1.640	15,025	+0.01(+0.61%)
Jan 18, 2023	1.680	1.736	1.590	1.630	141,219	-0.04(-2.40%)
Jan 17, 2023	1.580	1.690	1.580	1.670	132,964	+0.08(+5.03%)
Jan 13, 2023	1.619	1.620	1.579	1.590	138,147	-0.05(-3.05%)
Jan 12, 2023	1.610	1.640	1.599	1.640	32,777	+0.00(+0.00%)
Jan 11, 2023	1.650	1.660	1.600	1.640	154,580	+0.03(+1.64%)
Jan 10, 2023	1.580	1.613	1.530	1.613	106,600	+0.09(+6.15%)
Jan 09, 2023	1.565	1.565	1.510	1.520	129,788	-0.01(-0.65%)
Jan 06, 2023	1.540	1.540	1.510	1.530	81,380	+0.01(+0.66%)
Jan 05, 2023	1.487	1.530	1.482	1.520	111,072	+0.01(+0.66%)
Jan 04, 2023	1.490	1.520	1.475	1.510	29,450	+0.02(+1.34%)
Jan 03, 2023	1.560	1.580	1.460	1.490	185,004	-0.03(-1.97%)
Dec 30, 2022	1.536	1.536	1.510	1.520	92,046	+0.00(+0.00%)
Dec 29, 2022	1.520	1.548	1.510	1.520	106,412	+0.01(+0.66%)
Dec 28, 2022	1.450	1.533	1.450	1.510	154,665	+0.01(+0.67%)
Dec 27, 2022	1.518	1.550	1.500	1.500	130,150	+0.02(+1.15%)
Dec 23, 2022	1.460	1.500	1.460	1.483	25,800	+0.02(+1.37%)
Dec 22, 2022	1.470	1.483	1.450	1.463	34,440	-0.03(-1.82%)
Dec 21, 2022	1.483	1.513	1.450	1.490	48,400	+0.03(+2.05%)
Dec 20, 2022	1.493	1.493	1.450	1.460	117,146	-0.01(-0.68%)
Dec 19, 2022	1.505	1.520	1.470	1.470	87,284	-0.03(-2.00%)
Dec 16, 2022	1.530	1.530	1.486	1.500	125,119	-0.02(-1.32%)
Dec 15, 2022	1.600	1.600	1.486	1.520	66,568	-0.01(-0.65%)
Dec 14, 2022	1.467	1.540	1.467	1.530	73,887	+0.06(+4.01%)
Dec 13, 2022	1.570	1.570	1.471	1.471	89,577	-0.01(-0.61%)
Dec 12, 2022	1.500	1.500	1.470	1.480	49,706	-0.01(-0.67%)
Dec 09, 2022	1.565	1.620	1.490	1.490	73,574	-0.07(-4.49%)
Dec 08, 2022	1.520	1.600	1.520	1.560	93,013	+0.08(+5.41%)
Dec 07, 2022	1.470	1.480	1.450	1.480	52,914	+0.01(+0.44%)
Dec 06, 2022	1.480	1.500	1.460	1.474	13,042	-0.00(-0.20%)
Dec 05, 2022	1.590	1.620	1.476	1.476	71,625	-0.08(-5.15%)
Dec 02, 2022	1.526	1.574	1.520	1.557	21,856	+0.03(+1.75%)
Dec 01, 2022	1.562	1.570	1.530	1.530	9,659	-0.04(-2.55%)
Nov 30, 2022	1.510	1.570	1.490	1.570	30,023	+0.06(+3.97%)
Nov 29, 2022	1.480	1.520	1.479	1.510	12,362	+0.03(+2.03%)
Nov 28, 2022	1.565	1.580	1.450	1.480	28,172	-0.13(-8.25%)
Nov 25, 2022	1.705	1.860	1.610	1.613	32,232	+0.00(+0.19%)
Nov 23, 2022	1.605	1.640	1.580	1.610	39,176	+0.05(+3.21%)
Nov 22, 2022	1.473	1.646	1.450	1.560	141,496	+0.12(+8.33%)
Nov 21, 2022	1.405	1.440	1.400	1.440	136,845	-0.01(-0.69%)
Nov 18, 2022	1.480	1.500	1.450	1.450	19,999	-0.04(-2.68%)
Nov 17, 2022	1.520	1.520	1.480	1.490	60,022	-0.01(-0.67%)
Nov 16, 2022	1.440	1.510	1.425	1.500	53,089	+0.06(+4.17%)
Nov 15, 2022	1.525	1.540	1.440	1.440	128,751	-0.05(-3.36%)
Nov 14, 2022	1.540	1.560	1.480	1.490	62,110	-0.04(-2.61%)
Nov 11, 2022	1.500	1.535	1.470	1.530	66,752	+0.03(+2.00%)
Nov 10, 2022	1.447	1.500	1.440	1.500	86,322	+0.05(+3.45%)
Nov 09, 2022	1.475	1.480	1.430	1.450	86,188	-0.02(-1.56%)
Nov 08, 2022	1.466	1.480	1.450	1.473	41,019	+0.00(+0.20%)
Nov 07, 2022	1.570	1.570	1.463	1.470	16,754	-0.03(-2.00%)
Nov 04, 2022	1.430	1.500	1.410	1.500	40,087	+0.06(+4.17%)
Nov 03, 2022	1.450	1.457	1.430	1.440	11,415	-0.01(-0.69%)
Nov 02, 2022	1.487	1.490	1.450	1.450	12,402	-0.04(-2.68%)
Nov 01, 2022	1.520	1.537	1.480	1.490	17,428	-0.03(-1.97%)
Oct 31, 2022	1.480	1.520	1.460	1.520	17,741	+0.04(+2.91%)
Oct 28, 2022	1.493	1.493	1.450	1.477	17,712	+0.01(+0.41%)
Oct 27, 2022	1.480	1.528	1.460	1.471	44,687	-0.04(-2.36%)
Oct 26, 2022	1.505	1.510	1.460	1.507	27,200	+0.03(+1.80%)
Oct 25, 2022	1.400	1.500	1.400	1.480	41,775	+0.03(+2.07%)
Oct 24, 2022	1.476	1.500	1.440	1.450	54,054	-0.04(-2.68%)
Oct 21, 2022	1.500	1.540	1.460	1.490	77,625	-0.02(-1.32%)
Oct 20, 2022	1.610	1.630	1.500	1.510	63,203	-0.14(-8.48%)
Oct 19, 2022	1.580	1.700	1.580	1.650	35,720	+0.06(+4.07%)
Oct 18, 2022	1.445	1.601	1.445	1.585	53,050	+0.10(+6.77%)
Oct 17, 2022	1.600	1.605	1.485	1.485	43,272	-0.04(-2.94%)
Oct 14, 2022	1.560	1.614	1.520	1.530	41,042	-0.04(-2.77%)
Oct 13, 2022	1.480	1.610	1.480	1.574	25,280	-0.03(-1.65%)
Oct 12, 2022	1.618	1.630	1.580	1.600	66,170	-0.03(-1.63%)
Oct 11, 2022	1.560	1.650	1.530	1.627	28,570	+0.07(+4.60%)
Oct 10, 2022	1.610	1.610	1.520	1.555	15,856	+0.01(+0.97%)
Oct 07, 2022	1.540	1.550	1.510	1.540	74,720	+0.00(+0.06%)
Oct 06, 2022	1.586	1.600	1.539	1.539	18,026	-0.07(-4.35%)
Oct 05, 2022	1.524	1.615	1.510	1.609	91,560	-0.01(-0.68%)
Oct 04, 2022	1.531	1.693	1.531	1.620	75,130	+0.07(+4.52%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.