Frontier Lithium Inc. - FL.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.73	0.72	0.72	0.74	0.72	25,875
December 03, 2025	0.71	0.74	0.74	0.74	0.7	80,920
December 02, 2025	0.73	0.71	0.71	0.73	0.71	51,521
December 01, 2025	0.73	0.72	0.72	0.74	0.72	39,500
November 28, 2025	0.71	0.71	0.71	0.74	0.69	153,612
November 27, 2025	0.7	0.71	0.71	0.71	0.69	66,721
November 26, 2025	0.68	0.7	0.7	0.72	0.68	125,312
November 25, 2025	0.69	0.7	0.7	0.71	0.69	98,948
November 24, 2025	0.72	0.7	0.7	0.72	0.69	67,926
November 21, 2025	0.73	0.72	0.72	0.73	0.7	89,500
November 20, 2025	0.75	0.72	0.72	0.75	0.71	114,405
November 19, 2025	0.74	0.74	0.74	0.75	0.72	166,000
November 18, 2025	0.73	0.74	0.74	0.74	0.72	85,949
November 17, 2025	0.72	0.74	0.74	0.74	0.71	129,600
November 14, 2025	0.7	0.7	0.7	0.71	0.68	55,200
November 13, 2025	0.71	0.7	0.7	0.74	0.68	190,143
November 12, 2025	0.74	0.7	0.7	0.74	0.7	169,700
November 11, 2025	0.7	0.72	0.72	0.72	0.7	133,225
November 10, 2025	0.65	0.69	0.69	0.71	0.65	144,003
November 07, 2025	0.65	0.64	0.64	0.65	0.6	248,100
November 06, 2025	0.67	0.64	0.64	0.68	0.64	69,445
November 05, 2025	0.67	0.67	0.67	0.68	0.64	235,800
November 04, 2025	0.72	0.66	0.66	0.74	0.65	263,800
November 03, 2025	0.83	0.74	0.74	0.83	0.73	284,630
October 31, 2025	0.77	0.78	0.78	0.8	0.73	199,900
October 30, 2025	0.78	0.75	0.75	0.82	0.73	540,600
October 29, 2025	0.69	0.76	0.76	0.83	0.68	1.34M
October 28, 2025	0.63	0.67	0.67	0.68	0.63	186,111
October 27, 2025	0.63	0.65	0.65	0.67	0.63	46,449
October 24, 2025	0.61	0.66	0.66	0.66	0.61	151,600
October 23, 2025	0.61	0.61	0.61	0.63	0.6	79,136
October 22, 2025	0.63	0.6	0.6	0.63	0.58	206,933
October 21, 2025	0.65	0.63	0.63	0.65	0.62	189,320
October 20, 2025	0.62	0.65	0.65	0.65	0.62	48,400
October 17, 2025	0.62	0.62	0.62	0.63	0.6	141,200
October 16, 2025	0.68	0.62	0.62	0.69	0.62	330,144
October 15, 2025	0.65	0.67	0.67	0.68	0.65	111,837
October 14, 2025	0.6	0.64	0.64	0.65	0.6	228,100
October 10, 2025	0.6	0.58	0.58	0.62	0.57	291,109
October 09, 2025	0.63	0.63	0.63	0.64	0.62	31,716
October 08, 2025	0.66	0.63	0.63	0.66	0.62	243,020
October 07, 2025	0.65	0.64	0.64	0.66	0.63	97,540
October 06, 2025	0.67	0.66	0.66	0.68	0.65	163,206
October 03, 2025	0.61	0.62	0.62	0.66	0.6	183,022
October 02, 2025	0.65	0.62	0.62	0.65	0.59	295,306
October 01, 2025	0.59	0.62	0.62	0.64	0.58	265,900
September 30, 2025	0.59	0.59	0.59	0.59	0.57	215,031
September 29, 2025	0.57	0.57	0.57	0.58	0.56	503,932
September 26, 2025	0.56	0.54	0.54	0.57	0.54	143,800
September 25, 2025	0.51	0.56	0.56	0.6	0.5	1.18M
September 24, 2025	0.49	0.51	0.51	0.52	0.49	428,000
September 23, 2025	0.49	0.48	0.48	0.49	0.48	30,600
September 22, 2025	0.49	0.48	0.48	0.49	0.48	101,627
September 19, 2025	0.49	0.49	0.49	0.5	0.49	239,900
September 18, 2025	0.5	0.49	0.49	0.5	0.49	26,519
September 17, 2025	0.5	0.5	0.5	0.5	0.49	70,213
September 16, 2025	0.5	0.49	0.49	0.5	0.49	56,700
September 15, 2025	0.5	0.49	0.49	0.5	0.49	37,311
September 12, 2025	0.5	0.49	0.49	0.5	0.49	13,900
September 11, 2025	0.49	0.48	0.48	0.49	0.48	83,700

Frontier Lithium Inc. (FL.V) TSXV