OTC Markets OTCQX - Delayed Quote USD

Frontier Lithium Inc. (LITOF)

Compare
0.3100
0.0000
(0.00%)
At close: January 10 at 10:51:45 AM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.3200 0.3200 0.3100 0.3100 0.3100 11,300
Jan 8, 2025 0.3100 0.3300 0.3000 0.3100 0.3100 143,600
Jan 7, 2025 0.2900 0.3100 0.2900 0.3100 0.3100 101,000
Jan 6, 2025 0.3200 0.3300 0.3000 0.3000 0.3000 64,200
Jan 3, 2025 0.3300 0.3300 0.3000 0.3000 0.3000 5,100
Jan 2, 2025 0.2900 0.3300 0.2900 0.3300 0.3300 56,000
Dec 31, 2024 0.3100 0.3200 0.3000 0.3000 0.3000 37,300
Dec 30, 2024 0.3100 0.3100 0.3000 0.3100 0.3100 68,600
Dec 27, 2024 0.3300 0.3300 0.3200 0.3200 0.3200 13,100
Dec 26, 2024 0.2900 0.3300 0.2900 0.3200 0.3200 20,300
Dec 24, 2024 0.2900 0.3300 0.2900 0.3200 0.3200 13,200
Dec 23, 2024 0.2900 0.3000 0.2800 0.2900 0.2900 17,700
Dec 20, 2024 0.2800 0.3100 0.2800 0.3100 0.3100 5,200
Dec 19, 2024 0.2700 0.3000 0.2700 0.2900 0.2900 17,500
Dec 18, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 41,100
Dec 17, 2024 0.2900 0.2900 0.2700 0.2800 0.2800 51,300
Dec 16, 2024 0.3200 0.3200 0.2900 0.2900 0.2900 138,500
Dec 13, 2024 0.3300 0.3300 0.3200 0.3200 0.3200 15,300
Dec 12, 2024 0.3400 0.3400 0.3200 0.3300 0.3300 145,000
Dec 11, 2024 0.3600 0.3600 0.3300 0.3400 0.3400 82,700
Dec 10, 2024 0.3600 0.3600 0.3400 0.3400 0.3400 29,500
Dec 9, 2024 0.3600 0.3600 0.3500 0.3600 0.3600 15,400
Dec 6, 2024 0.3700 0.3700 0.3600 0.3600 0.3600 32,300
Dec 5, 2024 0.3700 0.3700 0.3600 0.3700 0.3700 10,300
Dec 4, 2024 0.3700 0.3800 0.3700 0.3700 0.3700 21,600
Dec 3, 2024 0.3700 0.3800 0.3700 0.3700 0.3700 19,700
Dec 2, 2024 0.3700 0.3900 0.3600 0.3800 0.3800 94,700
Nov 29, 2024 0.3700 0.3800 0.3700 0.3800 0.3800 10,400
Nov 27, 2024 0.3600 0.3700 0.3600 0.3700 0.3700 2,100
Nov 26, 2024 0.3900 0.3900 0.3500 0.3500 0.3500 61,400
Nov 25, 2024 0.4000 0.4000 0.3900 0.3900 0.3900 98,200
Nov 22, 2024 0.3700 0.4200 0.3700 0.4100 0.4100 192,600
Nov 21, 2024 0.3300 0.3700 0.3300 0.3600 0.3600 49,900
Nov 20, 2024 0.3300 0.3600 0.3300 0.3400 0.3400 112,200
Nov 19, 2024 0.3300 0.3500 0.3200 0.3400 0.3400 89,900
Nov 18, 2024 0.3300 0.3400 0.3100 0.3300 0.3300 48,100
Nov 15, 2024 0.3500 0.3600 0.3400 0.3400 0.3400 22,900
Nov 14, 2024 0.3500 0.3700 0.3500 0.3600 0.3600 25,500
Nov 13, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 8,700
Nov 12, 2024 0.3700 0.3900 0.3700 0.3900 0.3900 6,500
Nov 11, 2024 0.3800 0.3900 0.3700 0.3800 0.3800 127,600
Nov 8, 2024 0.3900 0.4000 0.3900 0.3900 0.3900 11,900
Nov 7, 2024 0.4200 0.4200 0.4000 0.4000 0.4000 6,300
Nov 6, 2024 0.4100 0.4100 0.4000 0.4100 0.4100 23,300
Nov 5, 2024 0.4100 0.4200 0.4000 0.4100 0.4100 28,900
Nov 4, 2024 0.4200 0.4200 0.4100 0.4100 0.4100 9,700
Nov 1, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 -
Oct 31, 2024 0.4100 0.4200 0.4100 0.4100 0.4100 10,900
Oct 30, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 52,700
Oct 29, 2024 0.4300 0.4300 0.4200 0.4200 0.4200 24,900
Oct 28, 2024 0.4000 0.4500 0.4000 0.4300 0.4300 31,700
Oct 25, 2024 0.4200 0.4300 0.4200 0.4200 0.4200 31,000
Oct 24, 2024 0.4400 0.4400 0.4200 0.4300 0.4300 5,900
Oct 23, 2024 0.4500 0.4500 0.4200 0.4200 0.4200 65,300
Oct 22, 2024 0.4500 0.4500 0.4300 0.4300 0.4300 2,400
Oct 21, 2024 0.4600 0.4600 0.4300 0.4300 0.4300 4,800
Oct 18, 2024 0.4400 0.4400 0.4300 0.4400 0.4400 4,000
Oct 17, 2024 0.4500 0.4500 0.4400 0.4500 0.4500 20,800
Oct 16, 2024 0.4400 0.4500 0.4400 0.4400 0.4400 44,500
Oct 15, 2024 0.4300 0.4400 0.4300 0.4400 0.4400 7,800
Oct 14, 2024 0.4600 0.4600 0.4300 0.4300 0.4300 10,700
Oct 11, 2024 0.4300 0.4500 0.4300 0.4500 0.4500 34,800
Oct 10, 2024 0.4400 0.4500 0.4400 0.4500 0.4500 2,700
Oct 9, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 6,700
Oct 8, 2024 0.4600 0.4600 0.4500 0.4500 0.4500 41,100
Oct 7, 2024 0.4500 0.4700 0.4400 0.4500 0.4500 21,600
Oct 4, 2024 0.4500 0.4600 0.4400 0.4400 0.4400 53,600
Oct 3, 2024 0.4400 0.4600 0.4400 0.4500 0.4500 18,200
Oct 2, 2024 0.4500 0.4600 0.4500 0.4500 0.4500 2,500
Oct 1, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 2,600
Sep 30, 2024 0.4600 0.4700 0.4600 0.4700 0.4700 29,900
Sep 27, 2024 0.4600 0.4700 0.4600 0.4600 0.4600 8,500
Sep 26, 2024 0.4600 0.4600 0.4500 0.4600 0.4600 47,300
Sep 25, 2024 0.4700 0.4700 0.4500 0.4600 0.4600 49,400
Sep 24, 2024 0.4600 0.4800 0.4600 0.4700 0.4700 40,500
Sep 23, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 4,300
Sep 20, 2024 0.4500 0.4700 0.4500 0.4700 0.4700 46,400
Sep 19, 2024 0.4800 0.4900 0.4700 0.4700 0.4700 16,400
Sep 18, 2024 0.4900 0.4900 0.4900 0.4900 0.4900 200
Sep 17, 2024 0.4900 0.4900 0.4900 0.4900 0.4900 900
Sep 16, 2024 0.4600 0.4800 0.4600 0.4800 0.4800 8,000
Sep 13, 2024 0.4600 0.5100 0.4600 0.4900 0.4900 3,300
Sep 12, 2024 0.5300 0.5300 0.5100 0.5100 0.5100 2,900
Sep 11, 2024 0.5100 0.5200 0.5000 0.5200 0.5200 43,300
Sep 10, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 1,800
Sep 9, 2024 0.5000 0.5100 0.5000 0.5100 0.5100 5,000
Sep 6, 2024 0.5200 0.5200 0.4900 0.4900 0.4900 22,700
Sep 5, 2024 0.4900 0.5100 0.4800 0.5100 0.5100 18,900
Sep 4, 2024 0.4900 0.5000 0.4900 0.4900 0.4900 47,900
Sep 3, 2024 0.5200 0.5200 0.4700 0.5000 0.5000 23,500
Aug 30, 2024 0.4600 0.5200 0.4600 0.5200 0.5200 42,200
Aug 29, 2024 0.4600 0.4800 0.4500 0.4700 0.4700 98,600
Aug 28, 2024 0.4600 0.4600 0.4400 0.4400 0.4400 48,800
Aug 27, 2024 0.4500 0.4700 0.4500 0.4500 0.4500 39,500
Aug 26, 2024 0.4500 0.4600 0.4500 0.4600 0.4600 5,800
Aug 23, 2024 0.4600 0.4600 0.4400 0.4500 0.4500 16,800
Aug 22, 2024 0.4800 0.5100 0.4600 0.4600 0.4600 261,100
Aug 21, 2024 0.4100 0.4700 0.4100 0.4700 0.4700 207,600
Aug 20, 2024 0.4400 0.4400 0.4200 0.4200 0.4200 51,900
Aug 19, 2024 0.4400 0.4400 0.4200 0.4300 0.4300 72,900
Aug 16, 2024 0.4200 0.4400 0.4200 0.4200 0.4200 33,100
Aug 15, 2024 0.3400 0.4500 0.3400 0.4400 0.4400 40,500
Aug 14, 2024 0.4200 0.4400 0.4200 0.4300 0.4300 33,900
Aug 13, 2024 0.4200 0.4300 0.4000 0.4200 0.4200 194,700
Aug 12, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 25,700
Aug 9, 2024 0.3700 0.4300 0.3700 0.4300 0.4300 38,900
Aug 8, 2024 0.4000 0.4000 0.3800 0.3800 0.3800 37,800
Aug 7, 2024 0.4200 0.4200 0.4000 0.4100 0.4100 16,200
Aug 6, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 7,300
Aug 5, 2024 0.4300 0.4600 0.4000 0.4000 0.4000 52,500
Aug 2, 2024 0.4400 0.4500 0.4100 0.4200 0.4200 47,800
Aug 1, 2024 0.4600 0.4600 0.4600 0.4600 0.4600 100
Jul 31, 2024 0.4800 0.4800 0.4600 0.4700 0.4700 123,200
Jul 30, 2024 0.4500 0.4700 0.4400 0.4400 0.4400 189,700
Jul 29, 2024 0.4700 0.4700 0.4400 0.4500 0.4500 28,400
Jul 26, 2024 0.4800 0.5000 0.4600 0.4700 0.4700 13,800
Jul 25, 2024 0.4700 0.5000 0.4700 0.4900 0.4900 106,400
Jul 24, 2024 0.4600 0.4800 0.4600 0.4800 0.4800 107,000
Jul 23, 2024 0.4700 0.4800 0.4700 0.4700 0.4700 78,700
Jul 22, 2024 0.4800 0.5000 0.4700 0.4700 0.4700 178,900
Jul 19, 2024 0.4900 0.4900 0.4800 0.4800 0.4800 8,500
Jul 18, 2024 0.4800 0.5100 0.4800 0.4900 0.4900 108,000
Jul 17, 2024 0.5200 0.5200 0.4800 0.4900 0.4900 11,500
Jul 16, 2024 0.4800 0.4900 0.4800 0.4900 0.4900 18,000
Jul 15, 2024 0.4800 0.5000 0.4800 0.4900 0.4900 86,000
Jul 12, 2024 0.5100 0.5200 0.4900 0.5000 0.5000 61,200
Jul 11, 2024 0.5000 0.5100 0.5000 0.5000 0.5000 27,900
Jul 10, 2024 0.4900 0.5200 0.4900 0.5000 0.5000 20,400
Jul 9, 2024 0.4900 0.5100 0.4800 0.5100 0.5100 5,500
Jul 8, 2024 0.5100 0.5100 0.4800 0.4900 0.4900 80,300
Jul 5, 2024 0.4900 0.5200 0.4900 0.5000 0.5000 6,200
Jul 3, 2024 0.4900 0.4900 0.4800 0.4800 0.4800 5,500
Jul 2, 2024 0.4500 0.5000 0.4500 0.4800 0.4800 46,800
Jul 1, 2024 0.4700 0.4700 0.4500 0.4600 0.4600 68,400
Jun 28, 2024 0.4700 0.5100 0.4700 0.4800 0.4800 109,800
Jun 27, 2024 0.5100 0.5300 0.5100 0.5100 0.5100 62,700
Jun 26, 2024 0.4700 0.5200 0.4700 0.5100 0.5100 23,300
Jun 25, 2024 0.4700 0.5100 0.4700 0.5100 0.5100 14,900
Jun 24, 2024 0.4800 0.4900 0.4700 0.4900 0.4900 48,000
Jun 21, 2024 0.4600 0.4900 0.4500 0.4700 0.4700 161,200
Jun 20, 2024 0.4900 0.5100 0.4900 0.5000 0.5000 69,100
Jun 18, 2024 0.5400 0.5500 0.5200 0.5200 0.5200 29,000
Jun 17, 2024 0.5400 0.5400 0.5300 0.5300 0.5300 13,200
Jun 14, 2024 0.5600 0.5600 0.5400 0.5400 0.5400 5,900
Jun 13, 2024 0.5400 0.5500 0.5300 0.5500 0.5500 6,900
Jun 12, 2024 0.5800 0.5800 0.5500 0.5600 0.5600 13,700
Jun 11, 2024 0.5800 0.5800 0.5400 0.5600 0.5600 39,400
Jun 10, 2024 0.5900 0.6000 0.5800 0.5900 0.5900 23,600
Jun 7, 2024 0.6000 0.6100 0.5900 0.5900 0.5900 61,700
Jun 6, 2024 0.6100 0.6100 0.6000 0.6100 0.6100 1,800
Jun 5, 2024 0.5800 0.6000 0.5800 0.6000 0.6000 52,100
Jun 4, 2024 0.5900 0.6000 0.5800 0.5900 0.5900 58,000
Jun 3, 2024 0.5900 0.6300 0.5700 0.6100 0.6100 63,300
May 31, 2024 0.6100 0.6100 0.5800 0.5900 0.5900 64,600
May 30, 2024 0.6000 0.6000 0.5900 0.5900 0.5900 9,800
May 29, 2024 0.6100 0.6200 0.5700 0.5700 0.5700 30,600
May 28, 2024 0.5800 0.6000 0.5800 0.5800 0.5800 58,800
May 24, 2024 0.6000 0.6000 0.5800 0.5800 0.5800 41,000
May 23, 2024 0.6100 0.6100 0.5900 0.5900 0.5900 66,000
May 22, 2024 0.6200 0.6200 0.5900 0.6000 0.6000 133,900
May 21, 2024 0.6100 0.6200 0.6100 0.6200 0.6200 107,600
May 20, 2024 0.6100 0.6200 0.6000 0.6100 0.6100 14,700
May 17, 2024 0.6100 0.6300 0.6100 0.6300 0.6300 70,800
May 16, 2024 0.6200 0.6200 0.6100 0.6100 0.6100 92,200
May 15, 2024 0.6200 0.6400 0.6100 0.6100 0.6100 43,500
May 14, 2024 0.6200 0.6300 0.6200 0.6200 0.6200 35,400
May 13, 2024 0.6200 0.6400 0.6200 0.6300 0.6300 7,100
May 10, 2024 0.6500 0.6500 0.6300 0.6300 0.6300 2,700
May 9, 2024 0.6400 0.6500 0.6300 0.6400 0.6400 12,800
May 8, 2024 0.6100 0.6400 0.6100 0.6300 0.6300 8,500
May 7, 2024 0.6200 0.6200 0.6100 0.6100 0.6100 8,600
May 6, 2024 0.6200 0.6400 0.6200 0.6200 0.6200 39,300
May 3, 2024 0.6300 0.6300 0.6200 0.6200 0.6200 1,600
May 2, 2024 0.6100 0.6400 0.6100 0.6200 0.6200 10,700
May 1, 2024 0.6300 0.6500 0.5900 0.6300 0.6300 72,300
Apr 30, 2024 0.6400 0.6400 0.6200 0.6200 0.6200 21,300
Apr 29, 2024 0.6600 0.6600 0.6300 0.6400 0.6400 33,200
Apr 26, 2024 0.6200 0.6700 0.6200 0.6500 0.6500 97,300
Apr 25, 2024 0.5800 0.6300 0.5800 0.6300 0.6300 66,600
Apr 24, 2024 0.5900 0.5900 0.5700 0.5700 0.5700 2,600
Apr 23, 2024 0.5900 0.6000 0.5900 0.6000 0.6000 83,200
Apr 22, 2024 0.5600 0.5900 0.5600 0.5900 0.5900 20,200
Apr 19, 2024 0.5700 0.5900 0.5700 0.5900 0.5900 11,500
Apr 18, 2024 0.6100 0.6300 0.5800 0.5900 0.5900 50,800
Apr 17, 2024 0.6500 0.6700 0.6200 0.6200 0.6200 43,700
Apr 16, 2024 0.5900 0.6100 0.5700 0.5800 0.5800 18,700
Apr 15, 2024 0.6600 0.6600 0.6300 0.6300 0.6300 105,800
Apr 12, 2024 0.6600 0.6600 0.6300 0.6300 0.6300 45,700
Apr 11, 2024 0.6600 0.6600 0.6400 0.6400 0.6400 22,700
Apr 10, 2024 0.6600 0.6600 0.6300 0.6500 0.6500 141,300
Apr 9, 2024 0.6800 0.6800 0.6600 0.6800 0.6800 17,400
Apr 8, 2024 0.6900 0.6900 0.6700 0.6800 0.6800 33,800
Apr 5, 2024 0.6700 0.6900 0.6400 0.6900 0.6900 33,500
Apr 4, 2024 0.6600 0.6900 0.6600 0.6700 0.6700 54,500
Apr 3, 2024 0.6800 0.6900 0.6400 0.6400 0.6400 16,500
Apr 2, 2024 0.7100 0.7100 0.6400 0.6700 0.6700 50,100
Apr 1, 2024 0.6100 0.7000 0.6100 0.6900 0.6900 85,800
Mar 28, 2024 0.5800 0.6000 0.5800 0.6000 0.6000 122,700
Mar 27, 2024 0.6100 0.6100 0.5600 0.5700 0.5700 59,300
Mar 26, 2024 0.5800 0.6300 0.5800 0.5900 0.5900 84,500
Mar 25, 2024 0.5600 0.5600 0.5400 0.5600 0.5600 30,500
Mar 22, 2024 0.5600 0.5600 0.5300 0.5500 0.5500 520,900
Mar 21, 2024 0.5600 0.5600 0.5500 0.5500 0.5500 27,400
Mar 20, 2024 0.5200 0.5700 0.5200 0.5500 0.5500 122,300
Mar 19, 2024 0.5400 0.5500 0.5400 0.5500 0.5500 53,000
Mar 18, 2024 0.5700 0.5700 0.5100 0.5500 0.5500 594,400
Mar 15, 2024 0.5600 0.5700 0.5500 0.5600 0.5600 62,000
Mar 14, 2024 0.5900 0.5900 0.5400 0.5500 0.5500 63,000
Mar 13, 2024 0.5800 0.6000 0.5600 0.5600 0.5600 23,900
Mar 12, 2024 0.5900 0.5900 0.5700 0.5900 0.5900 16,200
Mar 11, 2024 0.5900 0.5900 0.5800 0.5900 0.5900 43,900
Mar 8, 2024 0.6300 0.6600 0.5900 0.6000 0.6000 106,000
Mar 7, 2024 0.6700 0.7100 0.6600 0.6600 0.6600 69,800
Mar 6, 2024 0.7000 0.7200 0.6400 0.6800 0.6800 285,000
Mar 5, 2024 0.9000 0.9000 0.7200 0.7300 0.7300 213,500
Mar 4, 2024 0.8400 0.8900 0.7500 0.8400 0.8400 623,400
Mar 1, 2024 0.5100 0.6600 0.5000 0.6600 0.6600 127,500
Feb 29, 2024 0.4900 0.5200 0.4800 0.5100 0.5100 125,300
Feb 28, 2024 0.5200 0.5200 0.4500 0.4600 0.4600 27,900
Feb 27, 2024 0.4100 0.5400 0.4100 0.5000 0.5000 134,200
Feb 26, 2024 0.3200 0.4000 0.3200 0.4000 0.4000 120,100
Feb 23, 2024 0.3000 0.3400 0.3000 0.3300 0.3300 257,400
Feb 22, 2024 0.3600 0.3600 0.3100 0.3100 0.3100 81,600
Feb 21, 2024 0.3500 0.3700 0.3500 0.3500 0.3500 66,500
Feb 20, 2024 0.3800 0.3900 0.3400 0.3400 0.3400 44,900
Feb 16, 2024 0.4100 0.4100 0.3600 0.3800 0.3800 258,900
Feb 15, 2024 0.3900 0.4100 0.3700 0.4100 0.4100 200,300
Feb 14, 2024 0.4400 0.4400 0.3900 0.4100 0.4100 340,300
Feb 13, 2024 0.4500 0.4500 0.4300 0.4400 0.4400 12,200
Feb 12, 2024 0.4600 0.4600 0.4400 0.4600 0.4600 20,100
Feb 9, 2024 0.4500 0.4700 0.4400 0.4600 0.4600 40,500
Feb 8, 2024 0.4600 0.4700 0.4600 0.4600 0.4600 3,200
Feb 7, 2024 0.4700 0.4900 0.4600 0.4700 0.4700 14,300
Feb 6, 2024 0.4500 0.4800 0.4500 0.4800 0.4800 18,000
Feb 5, 2024 0.4700 0.5100 0.4500 0.4600 0.4600 81,600
Feb 2, 2024 0.5100 0.5100 0.4700 0.4700 0.4700 74,900
Feb 1, 2024 0.5200 0.5300 0.5200 0.5200 0.5200 40,500
Jan 31, 2024 0.5100 0.5200 0.5100 0.5200 0.5200 32,500
Jan 30, 2024 0.5100 0.5200 0.5000 0.5100 0.5100 51,700
Jan 29, 2024 0.5000 0.5300 0.4800 0.5100 0.5100 179,900
Jan 26, 2024 0.5200 0.5200 0.5000 0.5100 0.5100 54,400
Jan 25, 2024 0.5100 0.5100 0.5000 0.5100 0.5100 49,100
Jan 24, 2024 0.5200 0.5300 0.5100 0.5100 0.5100 71,700
Jan 23, 2024 0.5000 0.5200 0.5000 0.5100 0.5100 41,900
Jan 22, 2024 0.5200 0.5200 0.5000 0.5000 0.5000 76,400
Jan 19, 2024 0.5000 0.5300 0.5000 0.5200 0.5200 55,900
Jan 18, 2024 0.5200 0.5200 0.5100 0.5200 0.5200 50,400
Jan 17, 2024 0.5700 0.5800 0.5100 0.5100 0.5100 139,800
Jan 16, 2024 0.5500 0.5800 0.5500 0.5600 0.5600 34,600
Jan 12, 2024 0.5600 0.5800 0.5500 0.5800 0.5800 15,100
Jan 11, 2024 0.6000 0.6000 0.5600 0.5600 0.5600 63,600

Related Tickers

CRECF Critical Elements Lithium Corporation
0.2900
-4.23%
 
CYDVF Century Lithium Corp.
0.2100
+2.44%
 
CXOXF Core Lithium Ltd
0.0540
0.00%
 
LTUM Lithium Corporation
0.0390
+16.94%
 
ABEPF Vision Lithium Inc.
0.0153
0.00%
 
LISMF Lithium South Development Corporation
0.0800
-5.88%
 
EEMMF E3 Lithium Limited
0.6990
+0.52%
 
AOTVF Ascot Resources Ltd.
0.1300
-0.76%
 
SYAXF Sayona Mining Limited
0.0164
-8.38%
 
PRCK Placer Creek Mining Co.
0.0001
0.00%