Ultra Brands Ltd. (CSE:ULTA)
Canada · Delayed Price · Currency is CAD 0.0450
-0.0050 (-10.00%)
Feb 9, 2026, 2:12 PM EST
Ultra Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -10.00% | 11,000 |
| Jan 30, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 12,000 |
| Jan 28, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,817 |
| Jan 27, 2026 | 0.10 | 0.10 | 0.03 | 0.05 | 0.05 | - | 59,000 |
| Jan 26, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 25.00% | 111,000 |
| Jan 23, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 58,000 |
| Jan 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 33.33% | 10,000 |
| Jan 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 23,400 |
| Jan 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,000 |
| Jan 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 1,000 |
| Jan 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 152,500 |
| Jan 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 110,001 |
| Jan 8, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 18,000 |
| Jan 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 9,755 |
| Dec 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,477 |
| Dec 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,000 |
| Dec 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 7,800 |
| Dec 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,000 |
| Dec 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,000 |
| Nov 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 1,200 |
| Nov 27, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 36,000 |
| Nov 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 16,000 |
| Nov 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,084 |
| Nov 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,000 |
| Nov 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 12,500 |
| Oct 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 14,500 |
| Oct 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,000 |
| Oct 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 22,000 |
| Oct 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 21,000 |
| Oct 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,000 |
| Oct 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 9,075 |
| 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 29, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -22.22% | 12,000 |
| Sep 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 28.57% | 1,000 |
| 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 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 40.00% | 2,000 |
| 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 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 15,977 |
| Aug 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 1,300 |
| 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 |