United Lithium Corp. (CSE:ULTH)
Canada
· Delayed Price · Currency is CAD 0.1500
+0.0200 (15.38%)
Mar 31, 2025, 3:07 PM EST
United Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 15.38% | 4,500 |
| Mar 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Mar 27, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | 4.00% | 61,500 |
| Mar 26, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Mar 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Mar 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Mar 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -16.67% | 32,033 |
| Mar 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Mar 19, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -14.29% | 500 |
| Mar 18, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 9.37% | 11,215 |
| Mar 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3.23% | 12,500 |
| Mar 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Mar 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3.33% | 500 |
| Mar 12, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | 3.45% | 10,500 |
| Mar 11, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | - | 20.83% | 4,500 |
| Mar 10, 2025 | 0.15 | 0.15 | 0.12 | 0.12 | - | -4.00% | 49,000 |
| Mar 7, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4.17% | 11,500 |
| Mar 6, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -4.00% | 20,000 |
| Mar 5, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -13.79% | 11,809 |
| Mar 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -3.33% | 733 |
| Mar 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 11.11% | 2,708 |
| Feb 28, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -15.62% | 7,010 |
| Feb 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3.23% | 500 |
| Feb 26, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | - | 10.71% | 19,633 |
| Feb 25, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | - | - | 5,420 |
| Feb 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -6.67% | 14,508 |
| Feb 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 7.14% | 20,000 |
| Feb 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -15.15% | 5,000 |
| Feb 19, 2025 | 0.13 | 0.17 | 0.13 | 0.17 | - | 10.00% | 14,263 |
| Feb 18, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | - | - | 18,001 |
| Feb 14, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | - | - | 72,833 |
| Feb 13, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | - | 81,000 |
| Feb 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 5,538 |
| Feb 11, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -9.09% | 66,000 |
| Feb 10, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | - | -2.94% | 2,666 |
| Feb 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Feb 6, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 2,500 |
| Feb 5, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Feb 4, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | - | - | 40,000 |
| Feb 3, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | - | 3.03% | 16,626 |
| Jan 31, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | - | -2.94% | 1,166 |
| Jan 30, 2025 | 0.15 | 0.17 | 0.14 | 0.17 | - | -2.86% | 47,000 |
| Jan 29, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | 12.90% | 2,720 |
| Jan 28, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -3.13% | 3,446 |
| Jan 27, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | - | -3.03% | 6,551 |
| Jan 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Jan 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -5.71% | 8,500 |
| Jan 22, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -7.89% | 7,783 |
| Jan 21, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | -2.56% | 10,761 |
| Jan 20, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |