Frontier Lithium (OP: LITOF )

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	0.6100	0.6250	0.6051	0.6250	70,781	+0.02(+2.46%)
May 16, 2024	0.6200	0.6200	0.6100	0.6100	92,228	-0.00(-0.51%)
May 15, 2024	0.6170	0.6352	0.6057	0.6131	43,541	-0.00(-0.63%)
May 14, 2024	0.6170	0.6341	0.6170	0.6170	35,361	-0.01(-2.06%)
May 13, 2024	0.6170	0.6367	0.6170	0.6300	7,144	+0.00(+0.24%)
May 10, 2024	0.6484	0.6484	0.6285	0.6285	2,686	-0.01(-1.49%)
May 09, 2024	0.6383	0.6530	0.6255	0.6380	12,790	+0.00(+0.76%)
May 08, 2024	0.6140	0.6417	0.6140	0.6332	8,507	+0.02(+3.80%)
May 07, 2024	0.6200	0.6200	0.6100	0.6100	8,601	-0.01(-1.60%)
May 06, 2024	0.6194	0.6397	0.6183	0.6199	39,314	-0.00(-0.19%)
May 03, 2024	0.6312	0.6312	0.6211	0.6211	1,560	+0.00(+0.68%)
May 02, 2024	0.6128	0.6350	0.6128	0.6169	10,707	-0.01(-1.37%)
May 01, 2024	0.6349	0.6500	0.5928	0.6255	72,341	+0.01(+1.67%)
Apr 30, 2024	0.6400	0.6400	0.6152	0.6152	21,310	-0.02(-3.88%)
Apr 29, 2024	0.6555	0.6595	0.6330	0.6400	33,165	-0.01(-1.46%)
Apr 26, 2024	0.6231	0.6688	0.6231	0.6495	97,270	+0.02(+3.28%)
Apr 25, 2024	0.6019	0.6296	0.5800	0.6289	66,620	+0.06(+10.31%)
Apr 24, 2024	0.5933	0.5933	0.5701	0.5701	2,637	-0.03(-4.82%)
Apr 23, 2024	0.5921	0.6000	0.5900	0.5990	83,232	+0.01(+1.53%)
Apr 22, 2024	0.5610	0.5900	0.5610	0.5900	20,191	+0.01(+0.85%)
Apr 19, 2024	0.5709	0.5931	0.5685	0.5850	49,982	-0.00(-0.24%)
Apr 18, 2024	0.6075	0.6300	0.5775	0.5864	50,845	-0.03(-5.42%)
Apr 17, 2024	0.6497	0.6697	0.6200	0.6200	43,657	+0.04(+6.97%)
Apr 16, 2024	0.5930	0.6107	0.5716	0.5796	18,693	-0.05(-8.00%)
Apr 15, 2024	0.6476	0.6593	0.6300	0.6300	105,832	-0.00(-0.19%)
Apr 12, 2024	0.6647	0.6647	0.6312	0.6312	45,748	-0.01(-2.03%)
Apr 11, 2024	0.6550	0.6550	0.6396	0.6443	22,700	-0.01(-1.33%)
Apr 10, 2024	0.6500	0.6570	0.6319	0.6530	141,259	-0.02(-3.26%)
Apr 09, 2024	0.6670	0.6799	0.6571	0.6750	17,406	-0.00(-0.63%)
Apr 08, 2024	0.6851	0.6900	0.6701	0.6793	33,800	-0.01(-1.48%)
Apr 05, 2024	0.6691	0.6895	0.6411	0.6895	33,525	+0.02(+3.34%)
Apr 04, 2024	0.6601	0.6927	0.6600	0.6672	54,519	+0.03(+4.25%)
Apr 03, 2024	0.6780	0.6913	0.6400	0.6400	16,459	-0.03(-4.88%)
Apr 02, 2024	0.7099	0.7099	0.6436	0.6728	50,102	-0.02(-2.49%)
Apr 01, 2024	0.6600	0.7000	0.6060	0.6900	85,764	+0.09(+15.00%)
Mar 28, 2024	0.5805	0.6024	0.5804	0.6000	122,720	+0.03(+5.13%)
Mar 27, 2024	0.6059	0.6059	0.5604	0.5707	59,326	-0.02(-3.76%)
Mar 26, 2024	0.5840	0.6299	0.5800	0.5930	84,506	+0.04(+6.29%)
Mar 25, 2024	0.5625	0.5644	0.5397	0.5579	30,493	+0.01(+2.18%)
Mar 22, 2024	0.5559	0.5633	0.5273	0.5460	520,933	-0.00(-0.73%)
Mar 21, 2024	0.5567	0.5580	0.5500	0.5500	27,427	+0.00(+0.68%)
Mar 20, 2024	0.5210	0.5741	0.5210	0.5463	122,269	+0.00(+0.02%)
Mar 19, 2024	0.5379	0.5465	0.5359	0.5462	52,958	-0.00(-0.82%)
Mar 18, 2024	0.5655	0.5655	0.5138	0.5507	594,443	-0.01(-1.66%)
Mar 15, 2024	0.5600	0.5719	0.5537	0.5600	62,025	+0.02(+2.75%)
Mar 14, 2024	0.5893	0.5893	0.5431	0.5450	63,033	-0.01(-2.54%)
Mar 13, 2024	0.5758	0.6034	0.5592	0.5592	23,851	-0.03(-5.03%)
Mar 12, 2024	0.5913	0.5913	0.5729	0.5888	17,166	+0.00(+0.08%)
Mar 11, 2024	0.5940	0.5940	0.5845	0.5883	43,900	-0.01(-1.95%)
Mar 08, 2024	0.6473	0.6583	0.5903	0.6000	105,963	-0.06(-9.27%)
Mar 07, 2024	0.6674	0.7074	0.6570	0.6613	69,794	-0.02(-2.51%)
Mar 06, 2024	0.7038	0.7200	0.6369	0.6783	284,995	-0.05(-7.50%)
Mar 05, 2024	0.9028	0.9028	0.7175	0.7333	213,456	-0.11(-13.22%)
Mar 04, 2024	0.8355	0.8850	0.7480	0.8450	623,420	+0.18(+27.84%)
Mar 01, 2024	0.5100	0.6610	0.5042	0.6610	127,502	+0.15(+28.90%)
Feb 29, 2024	0.4900	0.5155	0.4842	0.5128	125,272	+0.05(+11.48%)
Feb 28, 2024	0.5199	0.5199	0.4500	0.4600	27,879	-0.04(-7.63%)
Feb 27, 2024	0.4063	0.5385	0.4063	0.4980	134,188	+0.10(+24.28%)
Feb 26, 2024	0.3195	0.4007	0.3190	0.4007	120,118	+0.08(+23.29%)
Feb 23, 2024	0.2994	0.3353	0.2994	0.3250	257,388	+0.02(+5.52%)
Feb 22, 2024	0.3561	0.3561	0.3080	0.3080	81,586	-0.04(-11.29%)
Feb 21, 2024	0.3482	0.3657	0.3452	0.3472	66,544	+0.01(+2.60%)
Feb 20, 2024	0.3775	0.3894	0.3384	0.3384	44,910	-0.04(-11.51%)
Feb 16, 2024	0.3751	0.4098	0.3600	0.3824	258,902	-0.03(-6.73%)
Feb 15, 2024	0.3880	0.4100	0.3698	0.4100	200,331	+0.00(+0.10%)
Feb 14, 2024	0.4442	0.4442	0.3866	0.4096	340,283	-0.04(-7.91%)
Feb 13, 2024	0.4500	0.4500	0.4312	0.4448	12,151	-0.02(-3.37%)
Feb 12, 2024	0.4567	0.4603	0.4400	0.4603	20,146	+0.00(+0.35%)
Feb 09, 2024	0.4531	0.4655	0.4410	0.4587	40,456	-0.00(-0.24%)
Feb 08, 2024	0.4628	0.4676	0.4598	0.4598	3,161	-0.01(-1.63%)
Feb 07, 2024	0.4718	0.4859	0.4643	0.4674	14,301	-0.01(-2.12%)
Feb 06, 2024	0.4702	0.4846	0.4528	0.4775	18,001	+0.02(+3.80%)
Feb 05, 2024	0.4704	0.5097	0.4491	0.4600	81,552	-0.01(-2.75%)
Feb 02, 2024	0.5100	0.5100	0.4730	0.4730	74,924	-0.05(-8.78%)
Feb 01, 2024	0.5174	0.5261	0.5174	0.5185	40,490	+0.00(+0.37%)
Jan 31, 2024	0.5100	0.5166	0.5090	0.5166	32,540	+0.01(+2.16%)
Jan 30, 2024	0.5121	0.5207	0.5000	0.5057	51,721	-0.00(-0.84%)
Jan 29, 2024	0.4993	0.5250	0.4800	0.5100	179,937	+0.00(+0.00%)
Jan 26, 2024	0.5163	0.5200	0.5000	0.5100	54,357	+0.00(+0.22%)
Jan 25, 2024	0.5030	0.5089	0.5000	0.5089	49,104	+0.00(+0.14%)
Jan 24, 2024	0.5244	0.5300	0.5082	0.5082	71,656	-0.00(-0.20%)
Jan 23, 2024	0.4970	0.5239	0.4970	0.5092	41,886	+0.01(+1.23%)
Jan 22, 2024	0.5179	0.5210	0.5030	0.5030	76,384	-0.01(-2.88%)
Jan 19, 2024	0.5000	0.5338	0.5000	0.5179	55,920	-0.00(-0.40%)
Jan 18, 2024	0.5248	0.5248	0.5111	0.5200	50,440	+0.02(+2.97%)
Jan 17, 2024	0.5753	0.5753	0.5050	0.5050	139,776	-0.05(-9.63%)
Jan 16, 2024	0.5700	0.5811	0.5510	0.5588	49,760	-0.02(-3.97%)
Jan 12, 2024	0.5574	0.5819	0.5501	0.5819	15,129	+0.02(+4.06%)
Jan 11, 2024	0.5762	0.5977	0.5580	0.5592	63,623	-0.04(-6.54%)
Jan 10, 2024	0.6234	0.6327	0.5900	0.5983	82,312	-0.03(-5.30%)
Jan 09, 2024	0.6458	0.6458	0.6200	0.6318	48,781	-0.02(-2.65%)
Jan 08, 2024	0.6094	0.6541	0.5900	0.6490	117,144	+0.05(+7.90%)
Jan 05, 2024	0.5932	0.6036	0.5800	0.6015	70,965	+0.02(+3.74%)
Jan 04, 2024	0.5814	0.5850	0.5798	0.5798	13,707	-0.01(-1.26%)
Jan 03, 2024	0.5900	0.5966	0.5697	0.5872	30,351	+0.00(+0.20%)
Jan 02, 2024	0.5738	0.6050	0.5738	0.5860	13,642	+0.02(+3.37%)
Dec 29, 2023	0.5994	0.6042	0.5507	0.5669	110,256	-0.03(-5.52%)
Dec 28, 2023	0.5709	0.6102	0.5709	0.6000	39,587	+0.05(+9.31%)
Dec 27, 2023	0.5200	0.5632	0.5200	0.5489	49,878	+0.03(+5.56%)
Dec 26, 2023	0.5210	0.5556	0.5189	0.5200	59,315	-0.04(-7.14%)
Dec 22, 2023	0.5735	0.5735	0.5549	0.5600	16,497	+0.00(+0.63%)
Dec 21, 2023	0.5725	0.5800	0.5565	0.5565	27,844	-0.01(-2.51%)
Dec 20, 2023	0.6050	0.6050	0.5677	0.5708	78,358	-0.01(-1.99%)
Dec 19, 2023	0.5432	0.5824	0.5210	0.5824	145,394	+0.04(+6.59%)
Dec 18, 2023	0.5500	0.5552	0.5225	0.5464	104,313	+0.00(+0.87%)
Dec 15, 2023	0.5500	0.5503	0.5349	0.5417	104,340	-0.01(-1.51%)
Dec 14, 2023	0.5258	0.5521	0.5250	0.5500	69,201	+0.03(+5.61%)
Dec 13, 2023	0.5200	0.5317	0.5000	0.5208	267,292	+0.01(+1.32%)
Dec 12, 2023	0.5300	0.5479	0.5140	0.5140	87,655	-0.02(-3.02%)
Dec 11, 2023	0.5266	0.5382	0.5180	0.5300	22,854	-0.01(-1.85%)
Dec 08, 2023	0.5250	0.5400	0.5107	0.5400	95,129	+0.01(+1.14%)
Dec 07, 2023	0.4947	0.5370	0.4947	0.5339	22,657	+0.00(+0.74%)
Dec 06, 2023	0.5139	0.5382	0.5095	0.5300	44,221	+0.02(+3.92%)
Dec 05, 2023	0.5300	0.5348	0.5100	0.5100	227,958	-0.03(-5.38%)
Dec 04, 2023	0.5550	0.6080	0.5390	0.5390	142,040	-0.05(-8.49%)
Dec 01, 2023	0.5515	0.5890	0.5515	0.5890	58,530	+0.04(+7.09%)
Nov 30, 2023	0.5314	0.5500	0.5314	0.5500	36,298	+0.02(+3.58%)
Nov 29, 2023	0.5424	0.5586	0.5300	0.5310	27,898	-0.01(-1.61%)
Nov 28, 2023	0.5350	0.5416	0.5252	0.5397	19,053	+0.01(+1.83%)
Nov 27, 2023	0.5621	0.5624	0.5172	0.5300	53,397	-0.04(-7.02%)
Nov 22, 2023				0.5700	2	-0.00(-0.35%)
Nov 21, 2023	0.5598	0.5800	0.5598	0.5720	3,545	-0.01(-1.24%)
Nov 20, 2023	0.5722	0.5831	0.5722	0.5792	23,642	+0.01(+1.44%)
Nov 17, 2023	0.5680	0.5945	0.5600	0.5710	45,544	-0.04(-5.92%)
Nov 16, 2023	0.5998	0.6069	0.5886	0.6069	34,970	-0.00(-0.51%)
Nov 15, 2023	0.6181	0.6300	0.6100	0.6100	28,722	-0.01(-1.47%)
Nov 14, 2023	0.6400	0.6421	0.6140	0.6191	14,345	-0.00(-0.71%)
Nov 13, 2023	0.6499	0.6500	0.5964	0.6235	86,405	-0.00(-0.34%)
Nov 10, 2023	0.7800	0.7800	0.6200	0.6256	134,958	-0.11(-15.35%)
Nov 09, 2023	0.7092	0.8104	0.7092	0.7390	169,560	+0.07(+9.99%)
Nov 08, 2023	0.5846	0.6719	0.5682	0.6719	84,613	+0.11(+19.13%)
Nov 07, 2023	0.5900	0.5900	0.5623	0.5640	21,249	-0.03(-4.36%)
Nov 06, 2023	0.5650	0.5897	0.5474	0.5897	148,655	+0.05(+8.40%)
Nov 03, 2023	0.5202	0.5440	0.5000	0.5440	102,878	+0.02(+4.62%)
Nov 02, 2023	0.5390	0.5548	0.5200	0.5200	127,725	-0.01(-0.95%)
Nov 01, 2023	0.6021	0.6110	0.5215	0.5250	167,367	-0.06(-9.79%)
Oct 31, 2023	0.6300	0.6300	0.5697	0.5820	138,358	-0.04(-5.70%)
Oct 30, 2023	0.6465	0.6513	0.6172	0.6172	67,144	-0.02(-3.09%)
Oct 27, 2023	0.6440	0.6482	0.5720	0.6369	44,707	+0.03(+4.41%)
Oct 26, 2023	0.6400	0.6400	0.6100	0.6100	71,163	-0.02(-3.63%)
Oct 25, 2023	0.6700	0.6799	0.6330	0.6330	138,055	-0.05(-6.91%)
Oct 24, 2023	0.6700	0.6800	0.6700	0.6800	21,805	+0.01(+0.88%)
Oct 23, 2023	0.6650	0.6913	0.6650	0.6741	66,245	-0.03(-3.70%)
Oct 20, 2023	0.7187	0.7200	0.7000	0.7000	82,765	-0.03(-3.45%)
Oct 19, 2023	0.7200	0.7250	0.7200	0.7250	33,800	-0.02(-2.25%)
Oct 18, 2023	0.7358	0.7417	0.7251	0.7417	39,153	+0.02(+2.13%)
Oct 17, 2023	0.7143	0.7276	0.7120	0.7262	38,622	+0.02(+2.15%)
Oct 16, 2023	0.7311	0.7469	0.7109	0.7109	54,666	-0.03(-3.57%)
Oct 13, 2023	0.7100	0.7372	0.7030	0.7372	30,460	+0.03(+3.98%)
Oct 12, 2023	0.7173	0.7239	0.7090	0.7090	29,382	-0.01(-0.84%)
Oct 11, 2023	0.7611	0.7611	0.7083	0.7150	34,914	-0.05(-5.92%)
Oct 10, 2023	0.7606	0.7706	0.7428	0.7600	39,225	+0.01(+0.84%)
Oct 09, 2023	0.7532	0.7863	0.7274	0.7537	28,624	+0.01(+1.58%)
Oct 06, 2023	0.7650	0.7650	0.7293	0.7420	23,496	-0.02(-2.37%)
Oct 05, 2023	0.7318	0.7600	0.7180	0.7600	48,311	+0.04(+5.41%)
Oct 04, 2023	0.7200	0.7274	0.7155	0.7210	64,537	-0.00(-0.62%)
Oct 03, 2023	0.7655	0.7782	0.7255	0.7255	150,479	-0.04(-5.78%)

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.