United Lithium Corp. (CSE:ULTH)
Canada
· Delayed Price · Currency is CAD 0.1300
+0.0200 (18.18%)
Jun 4, 2025, 1:36 PM EDT
United Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 18.18% | 833 |
| Jun 3, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -8.33% | 2,266 |
| Jun 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| May 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| May 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| May 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 14.29% | 5,000 |
| May 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 17,105 |
| May 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| May 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| May 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 5,700 |
| May 21, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | -4.55% | 63,810 |
| May 20, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -8.33% | 17,923 |
| May 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| May 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -14.29% | 4,000 |
| May 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| May 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| May 12, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 27.27% | 655 |
| May 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| May 8, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | - | -15.38% | 24,000 |
| May 7, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 27,333 |
| May 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| May 5, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 8.33% | 34,179 |
| May 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 17,500 |
| May 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 26,500 |
| Apr 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Apr 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 70,640 |
| Apr 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -4.00% | 51,722 |
| Apr 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4.17% | 750 |
| Apr 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -4.00% | 12,000 |
| Apr 23, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | - | 53,000 |
| Apr 22, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | -10.71% | 39,666 |
| Apr 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 12.00% | 517 |
| Apr 17, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4.17% | 2,733 |
| Apr 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 2,332 |
| Apr 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Apr 14, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -4.00% | 22,500 |
| Apr 11, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | - | -13.79% | 10,900 |
| Apr 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3.57% | 3,000 |
| Apr 9, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 12.00% | 1,001 |
| Apr 8, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | -10.71% | 9,500 |
| Apr 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Apr 4, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 7.69% | 9,500 |
| Apr 3, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | -13.33% | 23,500 |
| Apr 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Apr 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| 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 | - | - | - |