Stuttgart - Delayed Quote EUR

Frontier Lithium Inc (HL2.SG)

0.3310
-0.0060
(-1.78%)
At close: 9:38:48 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 28, 20250.33700.33700.33100.33100.3310-
May 27, 20250.33700.33700.33700.33700.3370-
May 26, 20250.33700.33700.33700.33700.3370-
May 23, 20250.33000.33600.33000.33600.3360-
May 22, 20250.32900.33500.32900.33500.3350-
May 21, 20250.34150.34150.32800.32800.3280-
May 20, 20250.33050.33550.33050.33550.3355-
May 19, 20250.34350.34350.34150.34250.34252,000
May 16, 20250.33850.33850.33550.33800.3380-
May 15, 20250.31750.33600.31750.33600.3360-
May 14, 20250.34450.34450.32500.32500.3250-
May 13, 20250.34750.34750.34450.34450.3445-
May 12, 20250.33850.34400.33850.34400.3440-
May 9, 20250.34350.34350.34250.34250.3425-
May 8, 20250.33700.34400.33600.34400.3440-
May 7, 20250.34250.34250.33650.33650.3365-
May 6, 20250.34350.37400.34300.34300.3430695
May 5, 20250.34950.35000.34800.34800.3480-
May 2, 20250.34500.35050.34150.35050.3505-
Apr 30, 20250.34150.34150.33350.33500.3350-
Apr 29, 20250.32250.36250.32250.33250.33252,000
Apr 28, 20250.32800.32800.32800.32800.3280-
Apr 25, 20250.32850.32850.32800.32800.3280-
Apr 24, 20250.33500.33500.32700.32750.3275-
Apr 23, 20250.34100.34100.33250.33250.3325-
Apr 22, 20250.31850.33750.31850.33750.3375-
Apr 17, 20250.32150.34050.32100.34050.3405-
Apr 16, 20250.33250.33750.31950.31950.3195-
Apr 15, 20250.33450.34500.33450.34500.3450-
Apr 14, 20250.32700.34050.32100.33300.3330-
Apr 11, 20250.32850.32850.31500.32850.3285-
Apr 10, 20250.38650.38650.33550.33550.3355-
Apr 9, 20250.30950.33950.30750.33950.3395-
Apr 8, 20250.32750.32850.31200.31200.31201,250
Apr 7, 20250.34300.34300.32350.33000.3300-
Apr 4, 20250.38250.38400.34450.34450.3445-
Apr 3, 20250.36600.38450.36050.38450.3845-
Apr 2, 20250.37400.37400.36300.36450.3645-
Apr 1, 20250.37100.37300.36850.37300.3730-
Mar 31, 20250.36600.36900.35800.36850.3685-
Mar 28, 20250.38000.38050.37850.37850.3785-
Mar 27, 20250.38200.40450.38000.38000.38002,204
Mar 26, 20250.38600.38850.37850.37850.3785-
Mar 25, 20250.38600.38650.37950.38300.3830-
Mar 24, 20250.37150.37950.37100.37950.3795-
Mar 21, 20250.38500.38500.36850.36850.3685-
Mar 20, 20250.38250.38300.37700.37700.3770-
Mar 19, 20250.38200.38250.38200.38250.3825-
Mar 18, 20250.38250.38300.37300.37300.37303,000
Mar 17, 20250.39450.39500.37900.37900.3790-
Mar 14, 20250.37550.38500.37250.38500.3850-
Mar 13, 20250.38100.38100.37450.37500.3750-
Mar 12, 20250.39350.39350.37550.37550.3755-
Mar 11, 20250.39350.39350.39350.39350.3935-
Mar 10, 20250.41550.41550.39400.39450.3945-
Mar 7, 20250.39350.39350.38750.38750.3875-
Mar 6, 20250.43050.43050.39350.39350.3935-
Mar 5, 20250.49550.49550.43300.43300.4330-
Mar 4, 20250.42800.48700.41500.48700.4870-
Mar 3, 20250.41100.42300.40850.42100.4210-
Feb 28, 20250.38700.40100.38650.40100.4010-
Feb 27, 20250.40450.41700.38750.38750.3875-
Feb 26, 20250.35350.41700.35200.40400.40401,232
Feb 25, 20250.35350.39750.35200.39750.39751,232
Feb 24, 20250.34200.36000.34200.36000.3600-
Feb 21, 20250.35650.35700.34100.34100.3410-
Feb 20, 20250.33750.34600.32850.34550.3455-
Feb 19, 20250.34250.34300.33350.33350.3335-
Feb 18, 20250.34900.34900.32200.33600.3360-
Feb 17, 20250.34800.34850.34800.34800.3480-
Feb 14, 20250.32900.33450.32850.33450.3345-
Feb 13, 20250.30950.32750.30900.32750.3275-
Feb 12, 20250.31600.31600.31050.31050.3105-
Feb 11, 20250.31000.31600.30500.30850.3085-
Feb 10, 20250.29550.30250.29550.30250.3025-
Feb 7, 20250.29500.29600.29400.29600.2960-
Feb 6, 20250.29050.29450.28600.29450.2945200
Feb 5, 20250.28750.29350.28400.29000.2900-
Feb 4, 20250.28400.29350.28350.28750.2875-
Feb 3, 20250.29050.29050.27400.28150.2815-
Jan 31, 20250.28800.29350.28800.29000.2900-
Jan 30, 20250.28800.28900.28750.28750.2875-
Jan 29, 20250.28100.28750.28100.28750.2875-
Jan 28, 20250.28100.28100.28100.28100.2810-
Jan 27, 20250.29050.29050.28000.28000.2800-
Jan 24, 20250.29850.29850.29850.29850.2985-
Jan 23, 20250.29200.29850.29200.29500.2950-
Jan 22, 20250.30650.30650.30150.30150.3015-
Jan 21, 20250.31200.32200.30550.30550.3055-
Jan 20, 20250.31050.33900.30100.30100.3010281
Jan 17, 20250.29550.29550.29100.29400.2940-
Jan 16, 20250.29650.29650.29200.29200.2920-
Jan 15, 20250.29600.29600.29300.29300.2930-
Jan 14, 20250.29700.29700.29300.29400.2940-
Jan 13, 20250.29700.29750.29350.29700.2970-
Jan 10, 20250.29200.32000.29150.29600.29605,610
Jan 9, 20250.28500.28500.28150.28150.2815-
Jan 8, 20250.28800.28800.28800.28800.2880-
Jan 7, 20250.26700.26700.26650.26650.2665-
Jan 6, 20250.29500.32500.29350.29900.29901,250
Jan 3, 20250.29600.29600.29350.29350.2935-
Jan 2, 20250.28350.29600.28300.29600.2960-
Dec 30, 20240.29850.29850.29750.29750.2975805
Dec 27, 20240.29850.30350.28750.29700.2970-
Dec 23, 20240.28500.28550.27850.27850.2785-
Dec 20, 20240.28150.28150.26650.26650.2665-
Dec 19, 20240.25500.25600.25500.25600.2560-
Dec 18, 20240.25400.25450.25200.25200.2520-
Dec 17, 20240.26550.26550.25200.25200.2520-
Dec 16, 20240.30000.30000.27250.27250.2725-
Dec 13, 20240.30650.30900.29300.29300.2930-
Dec 12, 20240.31050.31050.30300.30450.3045-
Dec 11, 20240.31450.31450.30100.30800.3080-
Dec 10, 20240.32500.32750.30950.31250.3125-
Dec 9, 20240.32600.32650.32500.32600.3260-
Dec 6, 20240.33550.33550.32650.32650.3265-
Dec 5, 20240.32950.33550.32900.33550.3355200
Dec 4, 20240.34150.34150.33000.33000.3300-
Dec 3, 20240.35150.35150.33650.33700.3370-
Dec 2, 20240.35750.35800.34250.35150.3515-
Nov 29, 20240.34800.34800.34100.34100.3410-
Nov 28, 20240.33650.34150.33500.34150.3415-
Nov 27, 20240.35100.35100.33550.33550.3355-
Nov 26, 20240.35700.35700.33600.34250.3425-
Nov 25, 20240.37500.37500.36350.36650.3665-
Nov 22, 20240.34500.38300.34000.37350.3735-
Nov 21, 20240.31000.33350.30800.33350.3335-
Nov 20, 20240.31000.31100.30600.30600.3060-
Nov 19, 20240.30100.30850.29500.30500.3050-
Nov 18, 20240.30800.30800.28000.28000.280020,000
Nov 15, 20240.33550.33550.30850.30850.3085-
Nov 14, 20240.34200.36850.33050.33650.33653,000
Nov 13, 20240.34300.34350.33050.33050.3305-
Nov 12, 20240.34900.34950.34150.34750.3475500
Nov 11, 20240.34700.35450.34200.34700.3470-
Nov 8, 20240.35250.35450.34700.34700.3470-
Nov 7, 20240.36000.36000.35200.35250.3525-
Nov 6, 20240.36450.36650.35900.35900.3590-
Nov 5, 20240.36900.36900.35550.35550.3555-
Nov 4, 20240.37450.37450.36600.36600.3660-
Nov 1, 20240.37550.37550.36850.36850.3685-
Oct 31, 20240.37650.37650.36850.36850.3685-
Oct 30, 20240.37750.37750.36700.37550.3755-
Oct 29, 20240.38850.38850.37750.37750.3775-
Oct 28, 20240.38250.39400.37750.38100.3810-
Oct 25, 20240.38250.38450.37100.37100.3710-
Oct 24, 20240.38050.38450.37900.38450.3845-
Oct 23, 20240.39700.39850.38000.38050.3805-
Oct 22, 20240.38950.39050.38900.39050.3905-
Oct 21, 20240.39200.39200.37850.38600.3860-
Oct 18, 20240.39950.40000.39750.39750.3975-
Oct 17, 20240.40300.40300.39350.40000.4000-
Oct 16, 20240.39850.40000.39200.40000.4000-
Oct 15, 20240.40050.42100.39050.42100.42101,790
Oct 14, 20240.40050.40050.40000.40050.4005-
Oct 11, 20240.40050.40050.39000.39700.3970-
Oct 10, 20240.40150.40150.39000.39100.3910-
Oct 9, 20240.39550.39800.39500.39800.3980-
Oct 8, 20240.40250.40800.39200.39200.3920-
Oct 7, 20240.39450.43000.39350.39600.39602,946
Oct 4, 20240.40300.40400.39450.39450.3945-
Oct 3, 20240.39750.40050.39300.39650.3965-
Oct 2, 20240.39750.40800.39400.40100.4010-
Oct 1, 20240.40000.40300.38650.39350.3935-
Sep 30, 20240.40000.40300.39600.39700.3970-
Sep 27, 20240.40350.40450.39600.39600.3960-
Sep 26, 20240.39450.40300.39400.40300.4030-
Sep 25, 20240.41750.41750.39150.39150.3915-
Sep 24, 20240.42050.44100.40750.41800.4180972
Sep 23, 20240.40450.41150.40350.40800.4080-
Sep 20, 20240.42400.42400.40100.40100.4010-
Sep 19, 20240.47000.47000.41100.42100.4210125
Sep 18, 20240.43700.43700.42700.43500.4350-
Sep 17, 20240.44150.44150.42800.43500.4350-
Sep 16, 20240.43200.43500.42750.43500.4350-
Sep 13, 20240.44550.44700.43250.43250.4325-
Sep 12, 20240.46000.46050.44600.44650.4465-
Sep 11, 20240.44450.47650.44450.45650.4565-
Sep 10, 20240.43350.45100.42850.43350.4335-
Sep 9, 20240.43350.45100.43350.43900.4390-
Sep 6, 20240.44700.44750.43050.43050.4305-
Sep 5, 20240.45450.45450.43000.43900.4390-
Sep 4, 20240.44200.47250.42750.43500.43502,212
Sep 3, 20240.45500.45500.43400.43650.4365-
Sep 2, 20240.45600.45600.45500.45500.4550-
Aug 30, 20240.42300.42300.40300.41050.4105-
Aug 29, 20240.42200.42350.40450.41600.4160-
Aug 28, 20240.40150.41250.39550.41250.4125-
Aug 27, 20240.39400.40000.39100.39350.3935-
Aug 26, 20240.38900.39450.38900.39050.3905-
Aug 23, 20240.40200.40200.38850.38850.3885-
Aug 22, 20240.40150.42300.40150.41200.4120-
Aug 21, 20240.36800.39200.36800.39200.3920-
Aug 20, 20240.36900.37300.36800.36800.3680-
Aug 19, 20240.38600.38600.36700.36900.3690-
Aug 16, 20240.38700.38700.37450.37550.3755-
Aug 15, 20240.38000.38050.37400.38050.3805-
Aug 14, 20240.37400.37900.36550.37900.3790-
Aug 13, 20240.37750.37850.36200.36200.3620-
Aug 12, 20240.37550.37800.35600.37800.3780-
Aug 9, 20240.33850.33850.33650.33650.3365-
Aug 8, 20240.35800.35800.33850.33850.3385-
Aug 7, 20240.36850.36900.36450.36900.3690-
Aug 6, 20240.35300.36050.32750.33750.3375-
Aug 5, 20240.37100.37100.34200.34200.3420-
Aug 2, 20240.39250.39250.35900.36600.3660-
Aug 1, 20240.41600.41700.40950.40950.4095-
Jul 31, 20240.41500.41550.39550.40950.4095-
Jul 30, 20240.40200.41500.38850.40200.4020-
Jul 29, 20240.42250.42250.38000.40150.4015-
Jul 26, 20240.43400.43450.43350.43350.4335-
Jul 25, 20240.41850.41850.40750.41400.4140-
Jul 24, 20240.42250.42350.41450.41500.4150-
Jul 23, 20240.42650.43550.41500.41550.4155-
Jul 22, 20240.42650.42650.41500.42100.4210-
Jul 19, 20240.44250.44250.42200.42200.4220-
Jul 18, 20240.43500.44150.42900.44150.4415-
Jul 17, 20240.44100.44100.42800.42800.4280-
Jul 16, 20240.44100.44100.42950.42950.4295-
Jul 15, 20240.45050.45050.43600.43600.4360-
Jul 12, 20240.46450.46450.44400.44400.4440-
Jul 11, 20240.46100.46100.44550.45200.4520-
Jul 10, 20240.46150.46150.44800.45450.4545-
Jul 9, 20240.45400.45450.44050.44100.4410-
Jul 8, 20240.45450.45450.44000.44050.4405-
Jul 5, 20240.46050.46050.44050.45400.4540-
Jul 4, 20240.44750.45550.44700.45550.4555-
Jul 3, 20240.43600.43600.42850.43500.4350-
Jul 2, 20240.41550.44800.41550.43600.4360-
Jul 1, 20240.44000.44050.41700.41700.417015,000
Jun 28, 20240.46350.46400.45650.45650.4565-
Jun 27, 20240.47100.47200.46300.46300.4630-
Jun 26, 20240.45700.46400.41750.46400.4640-
Jun 25, 20240.44850.45150.44450.44450.4445-
Jun 24, 20240.43550.43700.42950.43700.4370-
Jun 21, 20240.44400.44450.41750.43050.4305-
Jun 20, 20240.46050.46150.44250.44250.4425-
Jun 19, 20240.47400.47400.46150.46150.4615-
Jun 18, 20240.48850.48850.45500.47400.4740-
Jun 17, 20240.49100.49100.45400.48050.4805-
Jun 14, 20240.50100.50300.48800.48850.4885-
Jun 13, 20240.49800.49800.47850.49300.4930-
Jun 12, 20240.50700.50700.49000.49000.4900-
Jun 11, 20240.53800.53800.49900.49900.4990-
Jun 10, 20240.54600.56900.52700.52700.52703,000
Jun 7, 20240.54800.54800.52900.52900.5290-
Jun 6, 20240.53500.53600.52100.53500.5350-
Jun 5, 20240.52900.53000.52100.52100.5210-
Jun 4, 20240.54900.55000.52200.52200.5220-
Jun 3, 20240.53900.53900.52500.53800.5380-
May 31, 20240.53900.53900.51100.51100.5110-
May 30, 20240.52400.52500.50400.52500.5250-
May 29, 20240.52400.52500.51000.51100.5110-
May 28, 20240.53200.53200.51700.51700.5170-
Waiting for permission
Allow microphone access to enable voice search

Try again.