United Lithium Corp. (ULTH.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.3550

-0.0050

(-1.39%)

At close: 02:10PM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	0.3500	0.3550	0.3500	0.3550	0.3550	58,999
Apr 24, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	5,500
Apr 23, 2024	0.3600	0.3900	0.3600	0.3800	0.3800	26,832
Apr 22, 2024	0.3300	0.3600	0.3250	0.3600	0.3600	7,981
Apr 19, 2024	0.3450	0.3650	0.3450	0.3650	0.3650	18,966
Apr 18, 2024	0.3600	0.3600	0.3350	0.3350	0.3350	6,500
Apr 17, 2024	0.3500	0.3750	0.3450	0.3450	0.3450	40,273
Apr 16, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	1,566
Apr 15, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	2,468
Apr 12, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Apr 11, 2024	0.3700	0.3700	0.3500	0.3500	0.3500	12,787
Apr 10, 2024	0.3550	0.3750	0.3550	0.3750	0.3750	19,010
Apr 09, 2024	0.3750	0.3750	0.3500	0.3500	0.3500	61,777
Apr 08, 2024	0.3800	0.3800	0.3700	0.3700	0.3700	42,500
Apr 05, 2024	0.3750	0.3750	0.3700	0.3700	0.3700	2,384
Apr 04, 2024	0.3800	0.3800	0.3700	0.3700	0.3700	92,500
Apr 03, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Apr 02, 2024	0.3700	0.3800	0.3700	0.3800	0.3800	2,500
Apr 01, 2024	0.3750	0.3800	0.3750	0.3800	0.3800	3,072
Mar 28, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	1,333
Mar 27, 2024	0.3550	0.3750	0.3550	0.3750	0.3750	2,000
Mar 26, 2024	0.3600	0.4000	0.3500	0.3800	0.3800	43,266
Mar 25, 2024	0.3500	0.4000	0.3500	0.3950	0.3950	48,868
Mar 22, 2024	0.3550	0.3700	0.3500	0.3700	0.3700	10,233
Mar 21, 2024	0.3600	0.3600	0.3500	0.3500	0.3500	11,999
Mar 20, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	10,500
Mar 19, 2024	0.3800	0.3800	0.3500	0.3500	0.3500	29,200
Mar 18, 2024	0.3850	0.4200	0.3800	0.3800	0.3800	30,716
Mar 15, 2024	0.3850	0.3850	0.3850	0.3850	0.3850	3,919
Mar 14, 2024	0.3900	0.4200	0.3650	0.4150	0.4150	65,500
Mar 13, 2024	0.4300	0.4300	0.3750	0.3750	0.3750	17,466
Mar 12, 2024	0.3900	0.4100	0.3750	0.3750	0.3750	20,120
Mar 11, 2024	0.4000	0.4300	0.3900	0.3900	0.3900	64,343
Mar 08, 2024	0.3700	0.4050	0.3600	0.3800	0.3800	76,060
Mar 07, 2024	0.3600	0.4000	0.3600	0.3700	0.3700	20,348
Mar 06, 2024	0.3500	0.3600	0.3500	0.3600	0.3600	14,400
Mar 05, 2024	0.3150	0.3500	0.3150	0.3250	0.3250	2,700
Mar 04, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	946
Mar 01, 2024	0.3100	0.3500	0.3100	0.3100	0.3100	4,075
Feb 29, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	7,666
Feb 28, 2024	0.3000	0.3050	0.2950	0.3050	0.3050	43,932
Feb 27, 2024	0.3000	0.3150	0.3000	0.3150	0.3150	7,166
Feb 26, 2024	0.3450	0.3450	0.3050	0.3050	0.3050	30,466
Feb 23, 2024	0.3900	0.3950	0.3900	0.3950	0.3950	3,275
Feb 22, 2024	0.3400	0.3450	0.3400	0.3450	0.3450	4,617
Feb 21, 2024	0.3400	0.3450	0.3400	0.3400	0.3400	12,333
Feb 20, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	35,067
Feb 16, 2024	0.3600	0.3600	0.3500	0.3500	0.3500	16,833
Feb 15, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	8,209
Feb 14, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	24,548
Feb 13, 2024	0.3800	0.3800	0.3600	0.3600	0.3600	1,500
Feb 12, 2024	0.3850	0.3850	0.3600	0.3600	0.3600	4,300
Feb 09, 2024	0.3550	0.3600	0.3500	0.3600	0.3600	46,780
Feb 08, 2024	0.3600	0.3600	0.3550	0.3550	0.3550	9,000
Feb 07, 2024	0.3550	0.3650	0.3500	0.3550	0.3550	121,296
Feb 06, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Feb 05, 2024	0.3850	0.3850	0.3500	0.3700	0.3700	62,767
Feb 02, 2024	0.3800	0.3900	0.3800	0.3900	0.3900	1,800
Feb 01, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	827
Jan 31, 2024	0.3900	0.3950	0.3800	0.3950	0.3950	56,333
Jan 30, 2024	0.4150	0.4150	0.4000	0.4000	0.4000	6,666
Jan 29, 2024	0.3850	0.4050	0.3800	0.4000	0.4000	15,806
Jan 26, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jan 25, 2024	0.3900	0.4100	0.3800	0.3800	0.3800	57,606
Jan 24, 2024	0.4150	0.4150	0.3800	0.3900	0.3900	302,393
Jan 23, 2024	0.4250	0.4500	0.4100	0.4150	0.4150	50,799
Jan 22, 2024	0.4450	0.4450	0.3450	0.4200	0.4200	179,584
Jan 19, 2024	0.4350	0.4450	0.4350	0.4450	0.4450	7,500
Jan 18, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	23,313
Jan 17, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	5,366
Jan 16, 2024	0.4650	0.4650	0.4600	0.4600	0.4600	25,499
Jan 15, 2024	0.4450	0.4450	0.4400	0.4400	0.4400	15,145
Jan 12, 2024	0.4500	0.4500	0.4400	0.4500	0.4500	8,815
Jan 11, 2024	0.4550	0.4700	0.4350	0.4700	0.4700	39,331
Jan 10, 2024	0.4550	0.4550	0.4550	0.4550	0.4550	61,387
Jan 09, 2024	0.4600	0.4600	0.4500	0.4550	0.4550	43,612
Jan 08, 2024	0.4700	0.4700	0.4650	0.4650	0.4650	9,680
Jan 05, 2024	0.4650	0.4650	0.4650	0.4650	0.4650	3,333
Jan 04, 2024	0.4950	0.4950	0.4800	0.4800	0.4800	28,133
Jan 03, 2024	0.4950	0.4950	0.4950	0.4950	0.4950	16,011
Jan 02, 2024	0.5100	0.5200	0.5100	0.5100	0.5100	9,027
Dec 29, 2023	0.5400	0.5400	0.5000	0.5200	0.5200	10,391
Dec 28, 2023	0.5000	0.5400	0.4900	0.5000	0.5000	16,235
Dec 28, 2023	1:3 Stock Split
Dec 27, 2023	0.4650	0.4900	0.4650	0.4900	0.4900	12,436
Dec 27, 2023	1:3 Stock Split
Dec 22, 2023	0.5250	0.5250	0.5100	0.5250	0.5250	55,593
Dec 21, 2023	0.5100	0.5400	0.5100	0.5250	0.5250	50,251
Dec 20, 2023	0.5250	0.5250	0.5250	0.5250	0.5250	7,333
Dec 19, 2023	0.5250	0.5400	0.5250	0.5250	0.5250	4,666
Dec 18, 2023	0.5700	0.5850	0.5100	0.5250	0.5250	111,132
Dec 15, 2023	0.5400	0.5700	0.5400	0.5550	0.5550	60,044
Dec 14, 2023	0.5250	0.5550	0.5250	0.5550	0.5550	43,766
Dec 13, 2023	0.4950	0.5250	0.4950	0.4950	0.4950	15,999
Dec 12, 2023	0.5250	0.5250	0.4950	0.4950	0.4950	67,833
Dec 11, 2023	0.5700	0.5700	0.5100	0.5100	0.5100	4,419
Dec 08, 2023	0.5100	0.5250	0.5100	0.5100	0.5100	27,181
Dec 07, 2023	0.5850	0.6000	0.5100	0.5100	0.5100	169,425
Dec 06, 2023	0.5550	0.5850	0.5550	0.5850	0.5850	9,733
Dec 05, 2023	0.6300	0.6300	0.5400	0.5700	0.5700	122,004
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7328+0.0004(+0.06%)

CRUDE OIL84.11+0.54(+0.65%)

Bitcoin CAD87,730.78-24.30(-0.03%)

United Lithium Corp. (ULTH.CN)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7328
+0.0004(+0.06%)

CRUDE OIL
84.11
+0.54(+0.65%)

Bitcoin CAD
87,730.78
-24.30(-0.03%)