United Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	0.50	0.50	0.48	0.48	0.48	45.45%	23,000
May 19, 2026	0.33	0.33	0.33	0.33	0.33	-19.51%	500
May 15, 2026	0.41	0.48	0.41	0.41	0.41	-	26,510
May 14, 2026	0.41	0.41	0.40	0.41	0.41	-	6,780
May 13, 2026	0.45	0.46	0.38	0.41	0.41	-	38,574
May 12, 2026	0.40	0.41	0.39	0.41	0.41	5.13%	67,916
May 11, 2026	0.39	0.40	0.39	0.39	0.39	-2.50%	40,524
May 8, 2026	0.40	0.43	0.39	0.40	0.40	-	31,666
May 7, 2026	0.40	0.43	0.38	0.40	0.40	5.26%	198,333
May 6, 2026	0.49	0.49	0.36	0.38	0.38	-11.63%	160,687
May 5, 2026	0.50	0.50	0.43	0.43	0.43	-4.44%	16,105
May 4, 2026	0.46	0.49	0.45	0.45	0.45	-4.26%	11,891
Apr 30, 2026	0.47	0.47	0.46	0.47	0.47	2.17%	12,500
Apr 29, 2026	0.46	0.46	0.46	0.46	0.46	-9.80%	5,250
Apr 28, 2026	0.51	0.51	0.51	0.51	0.51	-	5,750
Apr 23, 2026	0.49	0.51	0.47	0.51	0.51	4.08%	8,250
Apr 22, 2026	0.47	0.49	0.47	0.49	0.49	-7.55%	2,726
Apr 20, 2026	0.53	0.53	0.46	0.53	0.53	3.92%	7,512
Apr 16, 2026	0.50	0.51	0.50	0.51	0.51	4.08%	2,500
Apr 14, 2026	0.46	0.50	0.46	0.49	0.49	-5.77%	18,750
Apr 13, 2026	0.51	0.52	0.51	0.52	0.52	1.96%	1,230
Apr 10, 2026	0.46	0.51	0.46	0.51	0.51	6.25%	750
Apr 9, 2026	0.53	0.53	0.48	0.48	0.48	-9.43%	13,187
Apr 8, 2026	0.52	0.53	0.52	0.53	0.53	3.92%	7,312
Apr 7, 2026	0.51	0.51	0.51	0.51	0.51	-5.56%	1,000
Apr 6, 2026	0.50	0.55	0.50	0.54	0.54	-1.82%	13,124
Apr 2, 2026	0.56	0.56	0.54	0.55	0.55	-1.79%	29,000
Apr 1, 2026	0.54	0.60	0.54	0.56	0.56	5.66%	14,716
Mar 30, 2026	0.49	0.53	0.49	0.53	0.53	10.42%	6,500
Mar 27, 2026	0.45	0.50	0.44	0.48	0.48	9.09%	5,500
Mar 26, 2026	0.44	0.45	0.44	0.44	0.44	-8.33%	2,250
Mar 25, 2026	0.48	0.48	0.48	0.48	0.48	-2.04%	750
Mar 24, 2026	0.47	0.49	0.47	0.49	0.49	16.67%	10,916
Mar 23, 2026	0.50	0.50	0.42	0.42	0.42	-16.00%	22,090
Mar 20, 2026	0.51	0.51	0.50	0.50	0.50	-9.09%	30,928
Mar 19, 2026	0.54	0.55	0.51	0.55	0.55	3.77%	76,952
Mar 18, 2026	0.57	0.59	0.53	0.53	0.53	-7.02%	77,063
Mar 16, 2026	0.58	0.58	0.57	0.57	0.57	-6.56%	102,171
Mar 13, 2026	0.61	0.61	0.61	0.61	0.61	5.17%	250
Mar 12, 2026	0.70	0.70	0.58	0.58	0.58	-19.44%	15,240
Mar 11, 2026	0.58	0.72	0.58	0.72	0.72	12.50%	9,260
Mar 10, 2026	0.64	0.65	0.64	0.64	0.64	-	3,750
Mar 9, 2026	0.57	0.65	0.57	0.64	0.64	4.92%	9,864
Mar 6, 2026	0.58	0.61	0.58	0.61	0.61	7.02%	8,460
Mar 5, 2026	0.58	0.58	0.57	0.57	0.57	-	2,000
Mar 2, 2026	0.57	0.57	0.57	0.57	0.57	-3.39%	21,175
Feb 27, 2026	0.58	0.68	0.58	0.59	0.59	-4.84%	19,324
Feb 26, 2026	0.61	0.62	0.61	0.62	0.62	5.08%	119,500
Feb 25, 2026	0.62	0.63	0.58	0.59	0.59	-7.81%	11,025
Feb 24, 2026	0.56	0.64	0.56	0.64	0.64	12.28%	4,728