Ultra Brands Ltd. (CSE:ULTA)
Canada
· Delayed Price · Currency is CAD 0.0150
-0.0100 (-40.00%)
Feb 21, 2025, 1:25 PM EST
Ultra Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -40.00% | 27,000 |
| Feb 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Feb 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,000 |
| Feb 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Feb 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Feb 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25.00% | 29,000 |
| Feb 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Feb 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Feb 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Feb 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 11,161 |
| Feb 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Feb 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Feb 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 19,699 |
| Feb 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 7,000 |
| Jan 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jan 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jan 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jan 28, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | 66.67% | 79,000 |
| Jan 27, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | - | - | 452,000 |
| Jan 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50.00% | 2,450 |
| Jan 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Jan 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Jan 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Jan 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Jan 17, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | - | -33.33% | 25,600 |
| Jan 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 11,250 |
| Jan 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jan 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jan 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 14,500 |
| Jan 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jan 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jan 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jan 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jan 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 11,150 |
| Jan 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100.00% | 1,004 |
| Jan 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Dec 31, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Dec 30, 2024 | 0.02 | 0.02 | 0.01 | 0.01 | - | -33.33% | 44,024 |
| Dec 27, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Dec 24, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 64,100 |
| Dec 23, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 264,783 |
| Dec 20, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | -40.00% | 35,000 |
| Dec 19, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Dec 18, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Dec 17, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Dec 16, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | 66.67% | 1,000 |
| Dec 13, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Dec 12, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Dec 11, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Dec 10, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Dec 9, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 4,000 |
| Dec 6, 2024 | 0.02 | 0.03 | 0.02 | 0.02 | - | -25.00% | 21,130 |
| Dec 5, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 5,000 |
| Dec 4, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Dec 3, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Dec 2, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50.00% | 16,029 |
| Nov 29, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | -33.33% | 1,000 |
| Nov 28, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Nov 27, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Nov 26, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 5,002 |
| Nov 25, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Nov 22, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50.00% | 15,129 |
| Nov 21, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Nov 20, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Nov 19, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Nov 18, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Nov 15, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Nov 14, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Nov 13, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Nov 12, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Nov 11, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Nov 8, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Nov 7, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Nov 6, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Nov 5, 2024 | 0.02 | 0.02 | 0.01 | 0.01 | - | -33.33% | 10,097 |
| Nov 4, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Nov 1, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Oct 31, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Oct 30, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Oct 29, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 1,325 |
| Oct 28, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Oct 25, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Oct 24, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 15,481 |
| Oct 23, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | - | -28.57% | 41,800 |
| Oct 22, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | - | 40.00% | 16,000 |
| Oct 21, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | - | 25.00% | 41,050 |
| Oct 18, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 5,160 |
| Oct 17, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 52,000 |
| Oct 16, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Oct 15, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 10,000 |
| Oct 11, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Oct 10, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | - | -25.00% | 166,359 |
| Oct 9, 2024 | 0.03 | 0.03 | 0.01 | 0.02 | - | -42.86% | 199,029 |
| Oct 8, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | - | -12.50% | 171,999 |
| Oct 7, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | - | 33.33% | 63,003 |
| Oct 4, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | - | 200.00% | 91,000 |
| Oct 3, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 39,000 |
| Oct 2, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 81,000 |
| Oct 1, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Sep 30, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |