Ultra Brands Ltd. (CSE:ULTA)
0.0300
-0.0050 (-14.29%)
Oct 10, 2025, 10:11 AM EDT
Ultra Brands Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,000 |
Oct 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5,000 |
Oct 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 11,000 |
Oct 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5,000 |
Oct 2, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 36,000 |
Oct 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 7,277 |
Sep 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
Sep 29, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -22.22% | 12,000 |
Sep 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
Sep 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
Sep 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
Sep 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 28.57% | 1,000 |
Sep 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
Sep 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
Sep 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -22.22% | 13,431 |
Sep 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 28.57% | 9,000 |
Sep 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
Sep 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
Sep 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
Sep 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 40.00% | 2,000 |
Sep 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
Sep 9, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 7,752 |
Sep 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 6,800 |
Sep 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
Sep 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 15,977 |
Sep 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
Sep 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
Aug 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
Aug 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
Aug 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
Aug 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
Aug 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
Aug 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
Aug 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
Aug 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 1,300 |
Aug 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
Aug 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 13,003 |
Aug 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 4,512 |
Aug 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
Aug 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
Aug 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,109 |
Aug 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
Aug 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -22.22% | 1,109 |
Aug 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
Aug 6, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 80.00% | 36,000 |
Aug 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 12,000 |
Aug 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
Jul 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 9,100 |
Jul 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
Jul 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 9,100 |