United Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.29	0.34	0.29	0.30	0.30	-4.84%	38,649
Feb 26, 2026	0.31	0.31	0.31	0.31	0.31	5.08%	239,000
Feb 25, 2026	0.31	0.32	0.29	0.30	0.30	-7.81%	22,050
Feb 24, 2026	0.28	0.32	0.28	0.32	0.32	12.28%	9,457
Feb 23, 2026	0.30	0.30	0.28	0.29	0.29	-10.94%	274,600
Feb 19, 2026	0.32	0.32	0.31	0.32	0.32	-3.03%	40,052
Feb 18, 2026	0.33	0.33	0.33	0.33	0.33	6.45%	15,390
Feb 17, 2026	0.34	0.34	0.31	0.31	0.31	-6.06%	11,518
Feb 13, 2026	0.33	0.33	0.33	0.33	0.33	8.20%	5,000
Feb 12, 2026	0.32	0.33	0.31	0.31	0.31	-7.58%	58,373
Feb 11, 2026	0.36	0.36	0.33	0.33	0.33	-9.59%	99,651
Feb 10, 2026	0.37	0.37	0.35	0.37	0.37	-1.35%	64,672
Feb 9, 2026	0.36	0.37	0.36	0.37	0.37	-1.33%	1,600
Feb 6, 2026	0.38	0.40	0.38	0.38	0.38	4.17%	6,496
Feb 5, 2026	0.44	0.44	0.36	0.36	0.36	-16.28%	88,890
Feb 4, 2026	0.44	0.45	0.43	0.43	0.43	3.61%	41,017
Feb 3, 2026	0.43	0.44	0.41	0.42	0.42	-3.49%	48,300
Feb 2, 2026	0.42	0.43	0.41	0.43	0.43	7.50%	53,732
Jan 30, 2026	0.41	0.41	0.39	0.40	0.40	-3.61%	65,500
Jan 29, 2026	0.40	0.42	0.38	0.42	0.42	6.41%	71,620
Jan 28, 2026	0.40	0.41	0.39	0.39	0.39	-1.27%	81,647
Jan 27, 2026	0.42	0.42	0.38	0.40	0.40	-1.25%	44,200
Jan 26, 2026	0.40	0.43	0.39	0.40	0.40	6.67%	190,060
Jan 23, 2026	0.33	0.40	0.33	0.38	0.38	17.19%	203,839
Jan 22, 2026	0.27	0.32	0.27	0.32	0.32	23.08%	370,836
Jan 21, 2026	0.27	0.27	0.26	0.26	0.26	-1.89%	44,337
Jan 20, 2026	0.28	0.28	0.27	0.27	0.27	-3.64%	17,270
Jan 16, 2026	0.28	0.28	0.27	0.28	0.28	-	4,666
Jan 15, 2026	0.29	0.29	0.28	0.28	0.28	5.77%	106,950
Jan 14, 2026	0.28	0.28	0.26	0.26	0.26	-7.14%	22,166
Jan 13, 2026	0.28	0.28	0.28	0.28	0.28	5.66%	518
Jan 12, 2026	0.28	0.28	0.24	0.27	0.27	-	85,923
Jan 9, 2026	0.26	0.27	0.26	0.27	0.27	8.16%	20,566
Jan 8, 2026	0.25	0.25	0.25	0.25	0.25	-	2,301
Jan 6, 2026	0.25	0.25	0.25	0.25	0.25	-2.00%	52,000
Jan 5, 2026	0.25	0.25	0.25	0.25	0.25	-	2,983
Jan 2, 2026	0.26	0.27	0.25	0.25	0.25	-	51,000
Dec 31, 2025	0.26	0.26	0.25	0.25	0.25	-	1,000
Dec 30, 2025	0.25	0.26	0.24	0.25	0.25	2.04%	177,833
Dec 29, 2025	0.25	0.26	0.25	0.25	0.25	-	24,000
Dec 24, 2025	0.25	0.25	0.25	0.25	0.25	2.08%	7,200
Dec 23, 2025	0.24	0.24	0.24	0.24	0.24	-7.69%	71,000
Dec 22, 2025	0.27	0.27	0.26	0.26	0.26	-	68,332
Dec 18, 2025	0.29	0.29	0.26	0.26	0.26	-8.77%	31,799
Dec 17, 2025	0.29	0.29	0.29	0.29	0.29	5.56%	5,734
Dec 15, 2025	0.27	0.27	0.27	0.27	0.27	-6.90%	533
Dec 12, 2025	0.29	0.29	0.29	0.29	0.29	-	4,000
Dec 11, 2025	0.29	0.29	0.29	0.29	0.29	3.57%	2,043
Dec 10, 2025	0.28	0.28	0.27	0.28	0.28	-3.45%	26,500
Dec 9, 2025	0.30	0.30	0.28	0.29	0.29	-	7,485