United Lithium Corp. (CSE:ULTH)
Canada
· Delayed Price · Currency is CAD 0.1250
+0.0050 (4.17%)
Apr 25, 2025, 9:30 AM EDT
United Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - | - |
| 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 |