United Lithium Corp. (CSE:ULTH)
Canada · Delayed Price · Currency is CAD 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 |