United Lithium Corp. (CSE:ULTH)
Canada
· Delayed Price · Currency is CAD 0.1650
+0.0400 (32.00%)
Jun 27, 2025, 3:19 PM EDT
United Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.13 | 0.19 | 0.13 | 0.17 | - | 32.00% | 119,913 |
| Jun 26, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | - | 58,500 |
| Jun 25, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -7.41% | 21,503 |
| Jun 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Jun 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Jun 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -3.57% | 2,000 |
| Jun 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Jun 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Jun 17, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 12.00% | 1,238 |
| Jun 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.85% | 9,500 |
| Jun 13, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -7.14% | 53,000 |
| Jun 12, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -3.45% | 10,500 |
| Jun 11, 2025 | 0.15 | 0.18 | 0.15 | 0.15 | - | -6.45% | 85,841 |
| Jun 10, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | - | 10.71% | 110,467 |
| Jun 9, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | - | 16.67% | 16,100 |
| Jun 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -14.29% | 2,000 |
| Jun 5, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | 7.69% | 44,314 |
| 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 |