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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	0.52	0.5	0.5	0.52	0.49	133,012
August 14, 2025	0.53	0.5	0.5	0.53	0.5	101,100
August 13, 2025	0.53	0.53	0.53	0.53	0.52	33,138
August 12, 2025	0.52	0.53	0.53	0.54	0.52	38,201
August 11, 2025	0.52	0.54	0.54	0.54	0.52	147,906
August 08, 2025	0.51	0.51	0.51	0.52	0.51	38,120
August 07, 2025	0.51	0.5	0.5	0.54	0.49	222,500
August 06, 2025	0.53	0.51	0.51	0.53	0.5	153,500
August 05, 2025	0.51	0.53	0.53	0.55	0.5	152,421
August 01, 2025	0.49	0.5	0.5	0.51	0.48	54,800
July 31, 2025	0.51	0.49	0.49	0.52	0.49	303,909
July 30, 2025	0.54	0.51	0.51	0.54	0.5	1.09M
July 29, 2025	0.53	0.54	0.54	0.55	0.53	290,239
July 28, 2025	0.55	0.53	0.53	0.55	0.53	88,849
July 25, 2025	0.54	0.54	0.54	0.55	0.54	32,305
July 24, 2025	0.56	0.54	0.54	0.56	0.53	222,600
July 23, 2025	0.55	0.55	0.55	0.55	0.54	54,049
July 22, 2025	0.55	0.54	0.54	0.55	0.53	106,016
July 21, 2025	0.55	0.55	0.55	0.58	0.55	540,300
July 18, 2025	0.6	0.54	0.54	0.6	0.54	221,300
July 17, 2025	0.53	0.57	0.57	0.6	0.53	238,901
July 16, 2025	0.55	0.54	0.54	0.55	0.54	67,700
July 15, 2025	0.55	0.54	0.54	0.55	0.54	23,100
July 14, 2025	0.54	0.54	0.54	0.55	0.54	30,600
July 11, 2025	0.55	0.55	0.55	0.55	0.54	31,409
July 10, 2025	0.54	0.55	0.55	0.56	0.54	267,400
July 09, 2025	0.55	0.55	0.55	0.55	0.53	72,716
July 08, 2025	0.52	0.54	0.54	0.55	0.52	42,500
July 07, 2025	0.54	0.53	0.53	0.54	0.53	19,945
July 04, 2025	0.53	0.54	0.54	0.55	0.53	192,727
July 03, 2025	0.55	0.54	0.54	0.55	0.53	178,310
July 02, 2025	0.54	0.54	0.54	0.54	0.52	42,936
June 30, 2025	0.52	0.52	0.52	0.53	0.51	73,448
June 27, 2025	0.51	0.52	0.52	0.53	0.5	183,300
June 26, 2025	0.49	0.51	0.51	0.51	0.49	57,400
June 25, 2025	0.51	0.5	0.5	0.51	0.5	37,135
June 24, 2025	0.51	0.52	0.52	0.52	0.5	68,720
June 23, 2025	0.52	0.5	0.5	0.52	0.5	29,200
June 20, 2025	0.52	0.51	0.51	0.52	0.5	45,400
June 19, 2025	0.5	0.5	0.5	0.5	0.5	4,500
June 18, 2025	0.51	0.5	0.5	0.51	0.5	170,300
June 17, 2025	0.51	0.51	0.51	0.52	0.5	68,533
June 16, 2025	0.53	0.51	0.51	0.53	0.51	118,200
June 13, 2025	0.55	0.52	0.52	0.55	0.51	210,600
June 12, 2025	0.54	0.53	0.53	0.54	0.52	65,235
June 11, 2025	0.52	0.53	0.53	0.53	0.52	103,136
June 10, 2025	0.52	0.53	0.53	0.53	0.52	24,709
June 09, 2025	0.52	0.53	0.53	0.53	0.51	63,046
June 06, 2025	0.54	0.53	0.53	0.54	0.51	73,435
June 05, 2025	0.54	0.53	0.53	0.54	0.52	49,628
June 04, 2025	0.54	0.54	0.54	0.55	0.53	61,240
June 03, 2025	0.55	0.54	0.54	0.55	0.54	69,620
June 02, 2025	0.55	0.55	0.55	0.55	0.53	52,200
May 30, 2025	0.56	0.54	0.54	0.56	0.54	48,920
May 29, 2025	0.55	0.54	0.54	0.55	0.54	124,235
May 28, 2025	0.53	0.53	0.53	0.54	0.53	50,127
May 27, 2025	0.55	0.55	0.55	0.56	0.55	10,500
May 26, 2025	0.54	0.54	0.54	0.55	0.54	32,000
May 23, 2025	0.54	0.55	0.55	0.55	0.53	29,242
May 22, 2025	0.55	0.53	0.53	0.55	0.53	11,174

Frontier Lithium Inc. (FL.V) TSXV