Skip to main content

Frontier Lithium (OP: LITOF )

0.4100 -0.0070 (-1.68%)
Streaming Delayed Price Updated: 12:11 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 2.435 2.600 2.420 2.600 314,075 +0.18(+7.44%)
Mar 30, 2022 2.460 2.460 2.340 2.420 177,184 -0.02(-0.82%)
Mar 29, 2022 2.421 2.620 2.399 2.440 70,988 +0.03(+1.24%)
Mar 28, 2022 2.440 2.500 2.370 2.410 136,652 -0.04(-1.64%)
Mar 25, 2022 2.690 2.790 2.450 2.450 223,924 -0.24(-8.92%)
Mar 24, 2022 2.450 2.690 2.450 2.690 511,641 +0.24(+9.80%)
Mar 23, 2022 2.260 2.480 2.260 2.450 189,337 +0.07(+2.96%)
Mar 22, 2022 2.290 2.410 2.180 2.380 356,686 +0.18(+8.16%)
Mar 21, 2022 2.200 2.210 2.180 2.200 88,072 +0.03(+1.38%)
Mar 18, 2022 2.210 2.210 2.160 2.170 43,893 -0.02(-0.91%)
Mar 17, 2022 2.160 2.210 2.020 2.190 65,109 +0.09(+4.29%)
Mar 16, 2022 2.096 2.140 2.090 2.100 36,062 -0.01(-0.42%)
Mar 15, 2022 2.060 2.120 2.040 2.109 87,269 +0.04(+1.87%)
Mar 14, 2022 2.150 2.150 2.050 2.070 48,819 -0.07(-3.28%)
Mar 11, 2022 2.080 2.210 2.080 2.140 130,762 -0.05(-2.28%)
Mar 10, 2022 2.188 2.210 2.140 2.190 41,131 +0.03(+1.39%)
Mar 09, 2022 1.940 2.180 1.940 2.160 34,646 +0.08(+3.84%)
Mar 08, 2022 2.040 2.090 1.950 2.080 193,558 +0.01(+0.49%)
Mar 07, 2022 1.990 2.220 1.990 2.070 52,776 -0.05(-2.36%)
Mar 04, 2022 2.280 2.280 2.020 2.120 83,927 -0.00(-0.10%)
Mar 03, 2022 2.280 2.280 2.110 2.122 132,017 -0.12(-5.28%)
Mar 02, 2022 2.193 2.260 2.170 2.240 77,962 +0.06(+2.76%)
Mar 01, 2022 2.120 2.260 2.120 2.180 88,586 -0.04(-1.80%)
Feb 28, 2022 2.177 2.223 2.124 2.220 90,845 +0.04(+1.83%)
Feb 25, 2022 2.150 2.180 1.980 2.180 97,013 +0.23(+11.79%)
Feb 24, 2022 1.980 1.990 1.910 1.950 266,584 -0.13(-6.25%)
Feb 23, 2022 2.210 2.210 2.020 2.080 182,300 +0.01(+0.48%)
Feb 22, 2022 2.000 2.100 1.950 2.070 104,447 +0.01(+0.49%)
Feb 18, 2022 2.060 0 +0.01(+0.49%)
Feb 17, 2022 1.974 2.118 1.970 2.050 96,873 +0.06(+3.02%)
Feb 16, 2022 2.089 2.103 1.960 1.990 70,908 -0.05(-2.58%)
Feb 15, 2022 1.930 2.110 1.900 2.043 150,936 +0.11(+5.67%)
Feb 14, 2022 1.990 2.002 1.860 1.933 137,772 -0.06(-2.86%)
Feb 11, 2022 1.965 2.130 1.870 1.990 311,540 -0.07(-3.40%)
Feb 10, 2022 2.130 2.130 2.040 2.060 119,007 -0.06(-3.06%)
Feb 09, 2022 2.140 2.140 2.101 2.125 101,956 +0.02(+1.19%)
Feb 08, 2022 2.270 2.270 2.090 2.100 131,500 -0.04(-1.86%)
Feb 07, 2022 2.070 2.250 2.070 2.140 97,133 -0.00(-0.23%)
Feb 04, 2022 2.172 2.180 2.100 2.145 89,414 -0.04(-1.61%)
Feb 03, 2022 2.200 2.180 115,682 -0.06(-2.68%)
Feb 02, 2022 2.210 2.400 2.070 2.240 224,766 +0.01(+0.45%)
Feb 01, 2022 1.980 2.246 1.850 2.230 300,966 +0.36(+19.25%)
Jan 31, 2022 1.860 1.890 1.837 1.870 61,853 +0.02(+1.08%)
Jan 28, 2022 1.950 1.950 1.800 1.850 94,022 -0.01(-0.80%)
Jan 27, 2022 1.920 2.010 1.845 1.865 136,081 -0.03(-1.84%)
Jan 26, 2022 1.940 1.960 1.888 1.900 180,079 +0.04(+2.15%)
Jan 25, 2022 1.890 2.000 1.800 1.860 271,571 -0.10(-5.10%)
Jan 24, 2022 1.989 2.090 1.840 1.960 383,604 -0.14(-6.67%)
Jan 21, 2022 2.150 2.320 2.000 2.100 254,586 -0.12(-5.62%)
Jan 20, 2022 2.400 2.400 2.225 2.225 140,948 -0.05(-2.41%)
Jan 19, 2022 2.200 2.280 2.150 2.280 189,257 +0.06(+2.52%)
Jan 18, 2022 2.500 2.500 2.190 2.224 440,618 +0.12(+5.90%)
Jan 14, 2022 2.100 0 +0.11(+5.56%)
Jan 13, 2022 1.750 1.990 1.700 1.989 508,311 +0.25(+14.33%)
Jan 12, 2022 1.715 1.750 1.710 1.740 168,196 +0.04(+2.35%)
Jan 11, 2022 1.653 1.703 1.638 1.700 150,186 +0.02(+1.19%)
Jan 10, 2022 1.635 1.690 1.500 1.680 148,765 +0.09(+5.66%)
Jan 07, 2022 1.624 1.700 1.577 1.590 62,244 -0.03(-1.81%)
Jan 06, 2022 1.740 1.740 1.550 1.619 138,490 -0.03(-1.86%)
Jan 05, 2022 1.750 1.780 1.620 1.650 153,896 -0.03(-1.98%)
Jan 04, 2022 1.620 1.730 1.594 1.683 119,836 +0.05(+3.27%)
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.