Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

Frontier Lithium Inc. (HL2.F)

Compare
0.3565
+0.0190
+(5.63%)
At close: February 21 at 8:01:59 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20250.35650.35650.35650.35650.3565-
Feb 20, 20250.33750.33750.33750.33750.3375-
Feb 19, 20250.33750.33750.33750.33750.3375-
Feb 18, 20250.33700.33700.33700.33700.3370-
Feb 17, 20250.32650.32650.32650.32650.3265-
Feb 14, 20250.32400.32400.32400.32400.3240-
Feb 13, 20250.30950.30950.30350.30350.3035-
Feb 12, 20250.30450.30450.30450.30450.3045-
Feb 11, 20250.30500.30500.30500.30500.3050-
Feb 10, 20250.29100.29100.29100.29100.2910-
Feb 7, 20250.28600.28600.28600.28600.2860-
Feb 6, 20250.28550.28550.28550.28550.2855-
Feb 5, 20250.28100.28100.28100.28100.2810-
Feb 4, 20250.27900.27900.27900.27900.2790-
Feb 3, 20250.27900.27900.27900.27900.2790-
Jan 31, 20250.28250.28250.28250.28250.2825-
Jan 30, 20250.27650.27650.27650.27650.2765-
Jan 29, 20250.26950.26950.26950.26950.2695-
Jan 28, 20250.27300.27300.27300.27300.2730-
Jan 27, 20250.27950.27950.27950.27950.2795-
Jan 24, 20250.28700.28700.28700.28700.2870-
Jan 23, 20250.28400.28400.28400.28400.2840-
Jan 22, 20250.29850.29850.29850.29850.2985-
Jan 21, 20250.30100.30100.30100.30100.3010-
Jan 20, 20250.30250.30250.30250.30250.3025-
Jan 17, 20250.28700.28700.28700.28700.2870-
Jan 16, 20250.28800.28800.28800.28800.2880-
Jan 15, 20250.28450.28450.28450.28450.2845-
Jan 14, 20250.28850.28850.28850.28850.2885-
Jan 13, 20250.28500.28500.28250.28250.2825-
Jan 10, 20250.28350.28350.28350.28350.2835500
Jan 9, 20250.27400.27400.27400.27400.2740-
Jan 8, 20250.28000.28000.28000.28000.2800-
Jan 7, 20250.25550.25550.25550.25550.2555-
Jan 6, 20250.28650.28650.28650.28650.2865-
Jan 3, 20250.29100.29100.29100.29100.2910-
Jan 2, 20250.28200.28200.28200.28200.2820-
Dec 30, 20240.29350.29350.29350.29350.2935-
Dec 27, 20240.29000.29250.29000.29250.2925-
Dec 23, 20240.26050.26050.26050.26050.2605-
Dec 20, 20240.28150.28150.26150.26150.2615-
Dec 19, 20240.24350.24800.24350.24800.2480-
Dec 18, 20240.24600.24600.24600.24600.2460-
Dec 17, 20240.25750.25750.25750.25750.2575-
Dec 16, 20240.29900.29900.29900.29900.2990-
Dec 13, 20240.30650.30650.30650.30650.3065-
Dec 12, 20240.31050.31050.30250.30250.30258
Dec 11, 20240.30350.30350.30350.30350.3035-
Dec 10, 20240.31400.31400.30850.30850.3085-
Dec 9, 20240.31450.31450.31450.31450.3145-
Dec 6, 20240.32400.32400.32400.32400.3240-
Dec 5, 20240.31750.31750.31750.31750.3175-
Dec 4, 20240.34150.34150.34150.34150.3415-
Dec 3, 20240.35000.35000.35000.35000.3500-
Dec 2, 20240.34600.34600.34600.34600.3460-
Nov 29, 20240.34800.34800.34800.34800.3480-
Nov 28, 20240.33500.33500.32550.32550.3255-
Nov 27, 20240.33950.33950.33950.33950.3395-
Nov 26, 20240.34550.34550.34550.34550.3455-
Nov 25, 20240.37000.37000.37000.37000.3700-
Nov 22, 20240.34550.34550.34550.34550.3455-
Nov 21, 20240.29900.29900.29900.29900.2990-
Nov 20, 20240.29850.29850.29850.29850.2985-
Nov 19, 20240.30100.30100.29800.29800.2980-
Nov 18, 20240.30000.30000.30000.30000.3000-
Nov 15, 20240.33400.33400.30950.30950.3095-
Nov 14, 20240.33200.33200.32500.32500.3250-
Nov 13, 20240.33150.33150.32500.32500.3250-
Nov 12, 20240.33050.33050.33050.33050.3305-
Nov 11, 20240.36550.36550.36550.36550.365575
Nov 8, 20240.34100.34100.34100.34100.3410-
Nov 7, 20240.34850.34850.34850.34850.3485-
Nov 6, 20240.36400.36400.36400.36400.3640-
Nov 5, 20240.35700.35700.35700.35700.3570-
Nov 4, 20240.37200.37200.37200.37200.3720-
Nov 1, 20240.36600.36600.36600.36600.3660-
Oct 31, 20240.37650.37650.35700.35700.3570-
Oct 30, 20240.36850.36850.36400.36400.3640-
Oct 29, 20240.38000.38000.36500.36500.3650-
Oct 28, 20240.37400.37400.37250.37250.3725-
Oct 25, 20240.38250.38250.38250.38250.3825-
Oct 24, 20240.36900.36900.36900.36900.3690-
Oct 23, 20240.39700.39750.38000.38000.38006,150
Oct 22, 20240.38950.38950.38950.38950.3895-
Oct 21, 20240.38850.38850.38850.38850.3885-
Oct 18, 20240.39650.39650.39650.39650.3965-
Oct 17, 20240.40300.40300.40300.40300.4030-
Oct 16, 20240.39500.39500.39500.39500.3950-
Oct 15, 20240.40050.40050.40050.40050.4005-
Oct 14, 20240.40000.40000.40000.40000.4000-
Oct 11, 20240.40050.40050.40050.40050.4005-
Oct 10, 20240.40150.40150.40150.40150.4015-
Oct 9, 20240.39550.39550.39550.39550.3955-
Oct 8, 20240.40250.40250.40250.40250.4025-
Oct 7, 20240.39150.39150.39150.39150.3915-
Oct 4, 20240.40300.40300.40300.40300.4030-
Oct 3, 20240.39750.39750.39750.39750.3975-
Oct 2, 20240.39750.39750.39750.39750.3975-
Oct 1, 20240.40000.40000.40000.40000.4000-
Sep 30, 20240.40000.40000.39100.39100.3910-
Sep 27, 20240.40000.40000.40000.40000.4000-
Sep 26, 20240.39450.39450.39450.39450.3945-
Sep 25, 20240.41350.41350.39200.39200.3920-
Sep 24, 20240.42050.42050.42050.42050.4205-
Sep 23, 20240.40450.40450.40450.40450.4045-
Sep 20, 20240.42350.42350.42350.42350.4235-
Sep 19, 20240.43350.43350.43350.43350.4335-
Sep 18, 20240.43700.43700.43700.43700.4370-
Sep 17, 20240.43050.43050.43050.43050.4305-
Sep 16, 20240.43200.43200.41650.41650.4165-
Sep 13, 20240.44400.44400.44400.44400.4440-
Sep 12, 20240.45500.45500.45500.45500.4550-
Sep 11, 20240.44000.46600.44000.46600.46605,000
Sep 10, 20240.42000.42000.42000.42000.4200-
Sep 9, 20240.43350.43350.43350.43350.4335-
Sep 6, 20240.44700.44700.44700.44700.4470-
Sep 5, 20240.45450.45450.45450.45450.4545-
Sep 4, 20240.44200.44200.44200.44200.4420-
Sep 3, 20240.45500.45500.45500.45500.4550-
Sep 2, 20240.45600.45600.45600.45600.4560-
Aug 30, 20240.42300.42300.42300.42300.4230-
Aug 29, 20240.42100.42200.42100.42200.4220-
Aug 28, 20240.40150.40150.40150.40150.4015-
Aug 27, 20240.39400.39400.38600.38600.3860-
Aug 26, 20240.38900.38900.38900.38900.3890-
Aug 23, 20240.39850.39850.39850.39850.3985-
Aug 22, 20240.39450.39450.39450.39450.3945-
Aug 21, 20240.36600.36600.36600.36600.3660-
Aug 20, 20240.36700.36700.36700.36700.3670-
Aug 19, 20240.38600.38600.38600.38600.3860-
Aug 16, 20240.38700.38700.38700.38700.3870-
Aug 15, 20240.38000.38000.38000.38000.3800-
Aug 14, 20240.37400.37400.37400.37400.3740-
Aug 13, 20240.37500.37500.37500.37500.3750-
Aug 12, 20240.37550.37550.37550.37550.3755-
Aug 9, 20240.33700.33700.33700.33700.3370-
Aug 8, 20240.35550.35550.35550.35550.3555-
Aug 7, 20240.36850.36850.36850.36850.3685-
Aug 6, 20240.35300.35300.35300.35300.3530-
Aug 5, 20240.37150.37150.37150.37150.3715-
Aug 2, 20240.38950.38950.38950.38950.3895-
Aug 1, 20240.41600.41600.41600.41600.4160-
Jul 31, 20240.41500.41500.41500.41500.4150-
Jul 30, 20240.40200.40200.40200.40200.4020-
Jul 29, 20240.42100.42100.42100.42100.4210-
Jul 26, 20240.43400.43400.43400.43400.4340-
Jul 25, 20240.41550.41550.41550.41550.4155-
Jul 24, 20240.42200.42200.42200.42200.4220-
Jul 23, 20240.43400.43400.43400.43400.4340-
Jul 22, 20240.42250.42250.42250.42250.4225-
Jul 19, 20240.44250.44250.42850.42850.4285-
Jul 18, 20240.43500.43500.42200.42200.42201,000
Jul 17, 20240.43650.43650.43650.43650.4365-
Jul 16, 20240.43700.43700.43700.43700.4370-
Jul 15, 20240.45050.45050.45050.45050.4505-
Jul 12, 20240.45900.45900.45900.45900.4590-
Jul 11, 20240.46100.46100.45950.45950.4595-
Jul 10, 20240.46150.46150.46150.46150.4615-
Jul 9, 20240.45400.45450.45400.45450.4545-
Jul 8, 20240.45400.45400.44050.44050.4405-
Jul 5, 20240.45500.45500.44050.44050.4405-
Jul 4, 20240.44300.44300.44300.44300.4430-
Jul 3, 20240.43600.43600.43600.43600.4360-
Jul 2, 20240.41450.41450.41450.41450.4145-
Jul 1, 20240.43600.43600.43600.43600.4360-
Jun 28, 20240.46350.46350.46350.46350.4635-
Jun 27, 20240.47100.50100.47100.50100.50105,300
Jun 26, 20240.44500.44500.44500.44500.4450-
Jun 25, 20240.44400.44400.44400.44400.4440-
Jun 24, 20240.42450.42450.42450.42450.4245-
Jun 21, 20240.44400.44400.40350.40350.4035-
Jun 20, 20240.45500.45500.43600.43600.4360500
Jun 19, 20240.46800.46800.46800.46800.4680-
Jun 18, 20240.48800.48800.48800.48800.4880-
Jun 17, 20240.48900.48900.48900.48900.4890-
Jun 14, 20240.50100.50100.50100.50100.5010-
Jun 13, 20240.49700.49700.49700.49700.4970-
Jun 12, 20240.50700.50700.50700.50700.5070-
Jun 11, 20240.53800.53800.53800.53800.5380-
Jun 10, 20240.53900.53900.53900.53900.5390-
Jun 7, 20240.54800.54800.54800.54800.5480-
Jun 6, 20240.53500.56700.53500.56700.56701,000
Jun 5, 20240.52900.52900.52900.52900.5290-
Jun 4, 20240.54200.54200.54200.54200.5420-
Jun 3, 20240.53900.53900.53900.53900.5390-
May 31, 20240.53900.53900.53900.53900.5390-
May 30, 20240.51800.51800.51700.51700.5170-
May 29, 20240.51800.51800.51800.51800.5180-
May 28, 20240.53200.53200.53200.53200.5320-
May 27, 20240.52500.52500.52500.52500.5250-
May 24, 20240.53000.53000.53000.53000.5300-
May 23, 20240.55100.55100.55100.55100.5510-
May 22, 20240.55100.55100.55100.55100.5510-
May 21, 20240.55800.55800.55800.55800.5580-
May 20, 20240.55800.55800.55800.55800.5580-
May 17, 20240.54500.54500.54500.54500.5450-
May 16, 20240.54500.54500.54500.54500.5450-
May 15, 20240.55300.55300.55300.55300.5530-
May 14, 20240.56700.56700.56700.56700.5670-
May 13, 20240.57400.57400.57400.57400.5740-
May 10, 20240.56700.56700.56700.56700.5670-
May 9, 20240.56700.56700.56700.56700.5670-
May 8, 20240.55200.55200.55200.55200.5520-
May 7, 20240.56100.56100.56100.56100.5610-
May 6, 20240.56700.56700.56700.56700.5670-
May 3, 20240.57000.57000.57000.57000.5700-
May 2, 20240.56200.56200.55300.55300.5530-
Apr 30, 20240.58400.58400.58400.58400.5840-
Apr 29, 20240.59100.59100.59100.59100.5910-
Apr 26, 20240.57100.57100.57100.57100.5710-
Apr 25, 20240.52400.52400.52400.52400.5240-
Apr 24, 20240.54500.54500.51900.51900.5190-
Apr 23, 20240.54700.54700.54700.54700.5470-
Apr 22, 20240.53100.53100.53100.53100.5310-
Apr 19, 20240.53100.53100.53100.53100.5310-
Apr 18, 20240.56300.56300.56300.56300.5630-
Apr 17, 20240.53000.53000.53000.53000.5300-
Apr 16, 20240.57100.57100.57100.57100.5710-
Apr 15, 20240.58400.58400.58400.58400.5840-
Apr 12, 20240.60300.60400.60300.60400.6040-
Apr 11, 20240.60200.60200.60200.60200.6020-
Apr 10, 20240.61400.61400.61400.61400.6140-
Apr 9, 20240.61300.61300.59700.59700.5970-
Apr 8, 20240.60700.60700.60500.60500.6050-
Apr 5, 20240.59500.59500.59500.59500.5950-
Apr 4, 20240.57700.60800.57700.60800.6080-
Apr 3, 20240.61800.61800.61800.61800.6180-
Apr 2, 20240.62100.64000.62100.64000.6400100
Mar 28, 20240.52000.52000.52000.52000.5200-
Mar 27, 20240.54200.54200.54200.54200.5420-
Mar 26, 20240.49800.49800.49800.49800.4980-
Mar 25, 20240.49800.49800.49800.49800.4980-
Mar 22, 20240.49200.49200.49200.49200.4920-
Mar 21, 20240.52600.52600.49800.49800.49807,500
Mar 20, 20240.48400.48400.48400.48400.4840-
Mar 19, 20240.48400.48400.48400.48400.4840-
Mar 18, 20240.46000.46000.46000.46000.46005,000
Mar 15, 20240.49100.49100.49100.49100.4910-
Mar 14, 20240.50800.50800.50800.50800.5080-
Mar 13, 20240.51200.51200.51200.51200.5120-
Mar 12, 20240.52600.52600.52600.52600.5260-
Mar 11, 20240.53600.53600.53600.53600.5360-
Mar 8, 20240.58800.58800.58800.58800.5880-
Mar 7, 20240.60000.60000.60000.60000.6000-
Mar 6, 20240.66000.66000.60200.60200.6020-
Mar 5, 20240.78800.78800.78800.78800.7880-
Mar 4, 20240.60800.75000.60800.75000.75001,000
Mar 1, 20240.45000.45000.45000.45000.4500-
Feb 29, 20240.40300.40300.40300.40300.4030-
Feb 28, 20240.45000.45000.45000.45000.4500-
Feb 27, 20240.35800.35800.35800.35800.3580-
Feb 26, 20240.28300.28300.28300.28300.2830-
Feb 23, 20240.27700.27700.26100.26100.2610-
Feb 22, 20240.31400.31400.31400.31400.3140-
Feb 21, 20240.31300.31300.31300.31300.3130-

Related Tickers

O5K.F Arctic Fox Lithium Corp.
0.0035
0.00%
 
AA3.MU Vortex Energy Corp
0.0678
+67.00%
 
N7R.F Noram Lithium Corp.
0.0592
+2.78%
 
AA3.SG Vortex Energy Corp
0.0351
0.00%
 
0UL.F United Lithium Corp.
0.0915
-15.28%
 
AA3.BE Vortex Energy Corp
0.0380
+2.70%
 
87K.F Nevada Lithium Resources Inc.
0.1280
+6.67%
 
VRTX.CN Vortex Energy Corp.
0.0550
0.00%
 
VTECF Vortex Energy Corp.
0.0432
+24.50%