United Lithium Corp. (CSE:ULTH)
 0.3100
 -0.0200 (-6.06%)
  Oct 31, 2025, 9:34 AM EDT
United Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | - | 47,000 | 
| Oct 29, 2025 | 0.31 | 0.34 | 0.31 | 0.33 | 0.33 | 8.20% | 37,000 | 
| Oct 28, 2025 | 0.37 | 0.40 | 0.31 | 0.31 | 0.31 | -27.38% | 79,246 | 
| Oct 27, 2025 | 0.45 | 0.45 | 0.42 | 0.42 | 0.42 | 27.27% | 118,366 | 
| Oct 24, 2025 | 0.29 | 0.33 | 0.29 | 0.33 | 0.33 | 17.86% | 108,773 | 
| Oct 23, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | 1.82% | 51,738 | 
| Oct 22, 2025 | 0.26 | 0.28 | 0.25 | 0.28 | 0.28 | -5.17% | 105,298 | 
| Oct 21, 2025 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 16.00% | 55,833 | 
| Oct 20, 2025 | 0.23 | 0.33 | 0.23 | 0.25 | 0.25 | 13.64% | 736,540 | 
| Oct 17, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 
| Oct 16, 2025 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | 12.82% | 145,336 | 
| Oct 15, 2025 | 0.20 | 0.24 | 0.20 | 0.20 | 0.20 | -2.50% | 436,990 | 
| Oct 14, 2025 | 0.20 | 0.24 | 0.20 | 0.20 | 0.20 | -2.44% | 198,251 | 
| Oct 10, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 7.89% | 15,499 | 
| Oct 9, 2025 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -7.32% | 169,466 | 
| Oct 8, 2025 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -2.38% | 59,373 | 
| Oct 7, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 37,366 | 
| Oct 6, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -28.07% | 4,044 | 
| Oct 3, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 78.12% | 10,266 | 
| Oct 2, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 38,914 | 
| Oct 1, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 16,168 | 
| Sep 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 49,999 | 
| Sep 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 5,332 | 
| Sep 26, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | - | 65,000 | 
| Sep 25, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 10.71% | 2,513 | 
| Sep 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -12.50% | 4,666 | 
| Sep 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 
| Sep 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 
| Sep 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 4,693 | 
| Sep 18, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 14.29% | 7,600 | 
| Sep 17, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.69% | 19,300 | 
| Sep 16, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 22,700 | 
| Sep 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 
| Sep 12, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 500 | 
| Sep 11, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 8.00% | 26,000 | 
| Sep 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 
| Sep 9, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -10.71% | 44,382 | 
| Sep 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 
| Sep 5, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.67% | 20,000 | 
| Sep 4, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 25.00% | 48,175 | 
| Sep 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4,000 | 
| Sep 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 46,226 | 
| Aug 29, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 
| Aug 28, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.41% | 19,560 | 
| Aug 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 
| Aug 26, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 23,333 | 
| Aug 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 
| Aug 22, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 
| Aug 21, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 7.69% | 38,600 | 
| Aug 20, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 21,366 |