Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

Frontier Lithium Inc (HL2.BE)

0.3560
+0.0175
+(5.17%)
As of 2:00:03 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20250.35550.35600.35550.35600.3560-
Apr 29, 20250.34200.34550.33850.33850.3385-
Apr 28, 20250.33600.34300.33000.33200.3320-
Apr 25, 20250.34300.34950.33900.33900.3390-
Apr 24, 20250.34900.37100.33900.33900.3390-
Apr 23, 20250.34250.35500.34200.34900.3490-
Apr 22, 20250.32650.34850.32650.34850.3485-
Apr 17, 20250.32950.34650.32900.34650.3465-
Apr 16, 20250.34700.35150.34450.34450.3445-
Apr 15, 20250.34250.34600.34250.34600.3460-
Apr 14, 20250.34150.35050.33400.33600.3360-
Apr 11, 20250.34300.34300.32650.33450.3345-
Apr 10, 20250.39500.39500.34100.34150.3415-
Apr 9, 20250.31800.32150.31800.32050.3205-
Apr 8, 20250.34750.35950.34200.34200.3420-
Apr 7, 20250.35000.35200.33800.34150.3415-
Apr 4, 20250.39700.39850.36800.37200.3720-
Apr 3, 20250.38550.38600.37800.38000.3800-
Apr 2, 20250.38200.38200.37950.37950.3795-
Apr 1, 20250.38000.38450.37800.38450.3845-
Mar 31, 20250.38050.38350.37650.37700.3770-
Mar 28, 20250.39150.39200.38500.38500.3850-
Mar 27, 20250.39700.39700.39150.39150.3915-
Mar 26, 20250.39950.40000.38700.40000.4000-
Mar 25, 20250.39750.39800.39150.39150.3915-
Mar 24, 20250.38250.39150.38250.39150.3915-
Mar 21, 20250.39600.39650.38350.39300.3930-
Mar 20, 20250.39100.39250.38950.38950.3895-
Mar 19, 20250.39350.39450.38800.39150.3915-
Mar 18, 20250.40050.40100.39000.39000.3900-
Mar 17, 20250.40600.40600.39350.39800.3980-
Mar 14, 20250.39350.39650.37400.39650.3965-
Mar 13, 20250.39300.39450.38950.38950.3895-
Mar 12, 20250.40000.40800.39950.40200.4020-
Mar 11, 20250.40800.42400.39450.39450.3945-
Mar 10, 20250.43000.43100.40500.40950.4095-
Mar 7, 20250.41300.42600.40400.42600.4260-
Mar 6, 20250.43900.44800.42550.43050.4305-
Mar 5, 20250.51500.52400.48700.49100.4910-
Mar 4, 20250.44750.44800.41900.42100.4210-
Mar 3, 20250.41900.45300.41650.45300.4530-
Feb 28, 20250.40650.42000.40600.42000.4200-
Feb 27, 20250.41900.43200.40300.40300.4030-
Feb 26, 20250.40550.43250.40500.41950.4195-
Feb 25, 20250.36800.40300.36750.40300.4030-
Feb 24, 20250.36200.36950.36200.36600.3660-
Feb 21, 20250.37600.38250.35950.35950.3595-
Feb 20, 20250.35700.35950.34350.35950.3595-
Feb 19, 20250.35700.35750.34750.35400.3540-
Feb 18, 20250.35700.35700.33200.34750.3475-
Feb 17, 20250.35600.35650.35600.35650.3565-
Feb 14, 20250.34400.35950.34350.35950.3595-
Feb 13, 20250.32900.34850.32850.34850.3485-
Feb 12, 20250.32400.32400.31550.31950.3195-
Feb 11, 20250.32500.32800.31750.31750.3175-
Feb 10, 20250.31050.32000.31050.31700.3170-
Feb 7, 20250.30600.30850.30550.30850.3085-
Feb 6, 20250.30500.30650.30450.30450.3045-
Feb 5, 20250.30050.30550.29400.30550.3055-
Feb 4, 20250.29850.30550.29400.30550.3055-
Feb 3, 20250.29900.30250.28900.29500.2950-
Jan 31, 20250.30250.31050.30250.30650.3065-
Jan 30, 20250.29600.30100.29600.29950.2995-
Jan 29, 20250.28950.29600.28950.29400.2940-
Jan 28, 20250.29250.29500.29000.29350.2935-
Jan 27, 20250.29850.29900.29450.29500.2950-
Jan 24, 20250.30650.30650.29750.30200.3020-
Jan 23, 20250.30350.31250.30350.30750.3075-
Jan 22, 20250.31800.31800.31000.31250.3125-
Jan 21, 20250.32000.33300.32000.33150.3315-
Jan 20, 20250.32200.34250.32150.32200.3220-
Jan 17, 20250.30700.31150.30450.31150.3115-
Jan 16, 20250.30800.30800.30550.30550.3055-
Jan 15, 20250.30400.31250.29200.31250.3125-
Jan 14, 20250.30850.30850.30050.30350.3035-
Jan 13, 20250.30550.30950.30400.30650.3065-
Jan 10, 20250.30300.31000.30250.30250.3025-
Jan 9, 20250.29350.30200.29150.30000.3000-
Jan 8, 20250.29950.30050.29150.29150.2915-
Jan 7, 20250.27500.30550.27450.29250.2925-
Jan 6, 20250.30600.31150.30500.31000.3100-
Jan 3, 20250.31100.31100.29900.29900.2990-
Jan 2, 20250.30150.30950.29900.30950.3095-
Dec 30, 20240.31300.31300.31250.31250.3125-
Dec 27, 20240.30950.31600.30700.30700.3070-
Dec 23, 20240.28000.29200.28000.29050.2905-
Dec 20, 20240.30100.30100.27900.28700.2870-
Dec 19, 20240.26300.27850.26300.27850.2785-
Dec 18, 20240.26550.26950.26300.26450.2645-
Dec 17, 20240.27700.27700.25800.25800.2580-
Dec 16, 20240.30750.30750.28750.29100.2910-
Dec 13, 20240.31550.32000.30300.31150.3115-
Dec 12, 20240.31950.32350.30500.32350.3235-
Dec 11, 20240.32350.32400.31850.31950.3195-
Dec 10, 20240.33400.33950.32700.32700.3270-
Dec 9, 20240.33450.34500.33400.33850.3385-
Dec 6, 20240.34350.34500.34250.34450.3445-
Dec 5, 20240.33700.35050.33700.34700.3470-
Dec 4, 20240.35100.35500.35100.35100.3510-
Dec 3, 20240.35950.36600.35200.35200.3520-
Dec 2, 20240.36600.36600.35650.36300.3630-
Nov 29, 20240.35750.36550.35750.36550.3655-
Nov 28, 20240.34450.35500.34450.35500.3550-
Nov 27, 20240.35900.35900.34750.35050.3505-
Nov 26, 20240.36500.36500.35250.35250.3525-
Nov 25, 20240.38950.39000.38150.38500.3850-
Nov 22, 20240.35500.39550.35500.39550.3955-
Nov 21, 20240.31900.34550.31900.34550.3455-
Nov 20, 20240.31800.32400.31800.32250.3225-
Nov 19, 20240.30950.32450.30950.32100.3210-
Nov 18, 20240.32000.32950.29950.30150.3015-
Nov 15, 20240.34700.34700.32650.32800.3280-
Nov 14, 20240.35150.35300.34950.35100.3510-
Nov 13, 20240.35100.35850.35000.35200.3520-
Nov 12, 20240.35050.35850.35050.35850.3585-
Nov 11, 20240.35550.37100.35400.37100.3710-
Nov 8, 20240.36050.36750.35950.35950.3595-
Nov 7, 20240.36800.37100.36750.37100.3710-
Nov 6, 20240.37450.38150.36350.37100.3710-
Nov 5, 20240.37700.37700.37350.37350.3735-
Nov 4, 20240.38300.38600.37700.38050.3805-
Nov 1, 20240.38600.39050.38550.38650.3865-
Oct 31, 20240.38750.39050.38400.38400.3840-
Oct 30, 20240.38850.38850.38050.38700.3870-
Oct 29, 20240.40000.40050.38650.39250.3925-
Oct 28, 20240.39350.40950.39250.40950.4095-
Oct 25, 20240.39350.40000.38950.39350.3935-
Oct 24, 20240.38850.40350.38800.40350.4035-
Oct 23, 20240.40850.40950.39250.39250.3925-
Oct 22, 20240.40100.40500.40050.40450.4045-
Oct 21, 20240.40000.40400.39650.40400.4040-
Oct 18, 20240.40800.41150.40800.40800.4080-
Oct 17, 20240.41500.41600.41200.41200.4120-
Oct 16, 20240.40650.41100.40350.41100.4110-
Oct 15, 20240.41200.41200.40500.40850.4085-
Oct 14, 20240.41200.41200.41150.41200.4120-
Oct 11, 20240.41200.41200.40450.40500.4050-
Oct 10, 20240.41300.41300.40250.40250.4025-
Oct 9, 20240.40700.41050.40700.41050.4105-
Oct 8, 20240.41400.42400.41050.41050.4105-
Oct 7, 20240.40250.42200.40200.41800.4180-
Oct 4, 20240.41450.41450.40650.40650.4065-
Oct 3, 20240.40900.41600.40850.41600.4160-
Oct 2, 20240.40900.41950.40550.41250.4125-
Oct 1, 20240.41200.41300.39800.40850.4085-
Sep 30, 20240.41150.41450.40750.40800.4080-
Sep 27, 20240.41150.41250.41100.41100.4110-
Sep 26, 20240.40600.41600.40600.41200.4120-
Sep 25, 20240.42550.42600.41000.41000.4100-
Sep 24, 20240.43250.43250.42250.43000.4300-
Sep 23, 20240.41600.42250.41550.42250.4225-
Sep 20, 20240.43600.43600.41650.41650.4165-
Sep 19, 20240.44600.44700.43000.43700.4370-
Sep 18, 20240.44950.44950.44250.44250.4425-
Sep 17, 20240.44300.44650.44250.44650.4465-
Sep 16, 20240.44450.44650.44300.44650.4465-
Sep 13, 20240.45700.45850.44800.44800.4480-
Sep 12, 20240.46800.46850.45950.46300.4630-
Sep 11, 20240.45250.47750.45250.47100.4710-
Sep 10, 20240.43250.45050.43200.45000.4500-
Sep 9, 20240.44600.46000.44600.45100.4510-
Sep 6, 20240.46000.46050.44550.44550.4455-
Sep 5, 20240.46750.46750.44750.45350.4535-
Sep 4, 20240.45450.45700.44750.45400.4540-
Sep 3, 20240.46800.46850.44800.44850.4485-
Sep 2, 20240.46900.46900.46800.46850.4685-
Aug 30, 20240.43500.45600.42550.45600.4560-
Aug 29, 20240.43350.43550.42200.42200.4220-
Aug 28, 20240.41300.42100.41300.42100.4210-
Aug 27, 20240.40550.40950.40250.40900.4090-
Aug 26, 20240.40050.41200.40050.40200.4020-
Aug 23, 20240.41000.41800.38900.38900.3890-
Aug 22, 20240.40600.43950.40600.41350.4135-
Aug 21, 20240.37650.39300.37650.38600.3860-
Aug 20, 20240.37750.39050.37750.38000.3800-
Aug 19, 20240.39700.39750.37700.38700.3870-
Aug 16, 20240.39800.39800.38800.39450.3945-
Aug 15, 20240.39100.39850.38850.39850.3985-
Aug 14, 20240.38450.39350.38000.39350.3935-
Aug 13, 20240.38550.39550.37500.37500.3750-
Aug 12, 20240.38650.39650.38400.39300.3930-
Aug 9, 20240.34650.35000.33650.34350.3435-
Aug 8, 20240.36600.36600.33650.35050.3505-
Aug 7, 20240.37900.39000.37900.38700.3870-
Aug 6, 20240.36350.37450.35150.35550.3555-
Aug 5, 20240.38300.38300.36150.36300.3630-
Aug 2, 20240.40050.40100.38000.38000.3800-
Aug 1, 20240.42800.43300.41400.41400.4140-
Jul 31, 20240.42700.42750.41100.41100.4110-
Jul 30, 20240.41350.43100.40700.42400.4240-
Jul 29, 20240.43300.43700.41350.41700.4170-
Jul 26, 20240.44650.45300.43450.43450.4345-
Jul 25, 20240.42750.43400.42600.43350.4335-
Jul 24, 20240.43450.44100.43100.43100.4310-
Jul 23, 20240.44700.44800.43050.43050.4305-
Jul 22, 20240.43450.44800.42450.44800.4480-
Jul 19, 20240.45550.45550.43800.43800.4380-
Jul 18, 20240.44750.46150.44400.44700.4470-
Jul 17, 20240.44900.45150.44400.44400.4440-
Jul 16, 20240.44950.45300.44650.45000.4500-
Jul 15, 20240.46350.46600.45250.45250.4525-
Jul 12, 20240.47250.47250.45650.45700.4570-
Jul 11, 20240.47450.47450.46050.46050.4605-
Jul 10, 20240.47500.47800.47100.47150.4715-
Jul 9, 20240.46700.46750.46050.46450.4645-
Jul 8, 20240.46700.47050.46350.47050.4705-
Jul 5, 20240.46850.47400.46750.47050.4705-
Jul 4, 20240.45550.47600.45550.46900.4690-
Jul 3, 20240.44900.45900.44800.45900.4590-
Jul 2, 20240.42600.46250.42600.45250.4525-
Jul 1, 20240.44850.44850.42450.42450.4245-
Jun 28, 20240.47700.47800.46700.47750.4775-
Jun 27, 20240.48500.48600.47800.47800.4780-
Jun 26, 20240.45800.48500.45800.47850.4785-
Jun 25, 20240.45700.47200.45700.45700.4570-
Jun 24, 20240.43700.45750.43600.45750.4575-
Jun 21, 20240.45700.45850.43700.44150.4415-
Jun 20, 20240.46850.47350.45600.45600.4560-
Jun 19, 20240.48200.48200.47050.47050.4705-
Jun 18, 20240.50200.50600.48200.48200.4820-
Jun 17, 20240.50300.51200.49850.50200.5020-
Jun 14, 20240.51500.51700.50600.50600.5060-
Jun 13, 20240.51100.51300.49950.50800.5080-
Jun 12, 20240.52100.53300.51200.51200.5120-
Jun 11, 20240.55300.55400.51700.51700.5170-
Jun 10, 20240.55400.55400.54400.54400.5440-
Jun 7, 20240.56400.56400.55200.55500.5550-
Jun 6, 20240.52200.55800.52200.55800.5580-
Jun 5, 20240.54400.55100.53700.55100.5510-
Jun 4, 20240.55700.55800.53700.55100.5510-
Jun 3, 20240.55400.57700.55100.56900.5690-
May 31, 20240.55400.55800.53700.53700.5370-
May 30, 20240.53300.55000.53000.55000.5500-
May 29, 20240.53300.53600.52900.53600.5360-
May 28, 20240.54600.55000.53600.53600.5360-
May 27, 20240.54000.55100.53700.54700.5470-
May 24, 20240.54500.54900.54300.54300.5430-
May 23, 20240.56700.57300.55200.55200.5520-
May 22, 20240.56700.56700.55700.55700.5570-
May 21, 20240.57400.58100.56000.57000.5700-
May 20, 20240.57400.57400.57400.57400.5740-
May 17, 20240.56100.57500.56100.56400.5640-
May 16, 20240.56000.56700.55600.55600.5560-
May 15, 20240.56900.57500.56500.56800.5680-
May 14, 20240.58300.58600.57200.57200.5720-
May 13, 20240.59000.59200.57900.58600.5860-
May 10, 20240.58300.60500.58300.58700.5870-
May 9, 20240.58300.59700.58300.59000.5900-
May 8, 20240.56800.59000.56200.59000.5900-
May 7, 20240.57700.58300.57500.57500.5750-
May 6, 20240.58400.58700.57700.58700.5870-
May 3, 20240.58600.58600.57100.57100.5710-
May 2, 20240.57800.59400.57300.58000.5800-
Apr 30, 20240.60000.61000.56800.59600.5960-