Canadian Sec - Delayed Quote CAD

United Lithium Corp. (ULTH.CN)

Compare
0.2250 +0.0150 (+7.14%)
At close: October 24 at 2:43 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Oct 24, 2024 0.2100 0.2250 0.1900 0.2250 0.2250 30,966
Oct 23, 2024 0.2100 0.2100 0.2100 0.2100 0.2100 721
Oct 22, 2024 0.2100 0.2100 0.2100 0.2100 0.2100 2,664
Oct 21, 2024 0.2050 0.2050 0.1650 0.1800 0.1800 13,063
Oct 18, 2024 0.2450 0.2450 0.2450 0.2450 0.2450 4,589
Oct 17, 2024 0.2100 0.2100 0.2100 0.2100 0.2100 -
Oct 16, 2024 0.2150 0.2150 0.2100 0.2100 0.2100 9,600
Oct 15, 2024 0.2150 0.2150 0.2150 0.2150 0.2150 -
Oct 11, 2024 0.2150 0.2150 0.2150 0.2150 0.2150 -
Oct 10, 2024 0.2000 0.2200 0.2000 0.2150 0.2150 7,836
Oct 9, 2024 0.2150 0.2150 0.2050 0.2050 0.2050 4,870
Oct 8, 2024 0.2200 0.2200 0.2200 0.2200 0.2200 -
Oct 7, 2024 0.2200 0.2200 0.2200 0.2200 0.2200 9,262
Oct 4, 2024 0.2200 0.2200 0.2200 0.2200 0.2200 -
Oct 3, 2024 0.2300 0.2300 0.2200 0.2200 0.2200 7,000
Oct 2, 2024 0.2150 0.2150 0.2150 0.2150 0.2150 1,000
Oct 1, 2024 0.2200 0.2200 0.2200 0.2200 0.2200 1,166
Sep 30, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 500
Sep 27, 2024 0.2150 0.2300 0.2150 0.2150 0.2150 10,666
Sep 26, 2024 0.2150 0.2150 0.2150 0.2150 0.2150 5,000
Sep 25, 2024 0.2200 0.2200 0.2200 0.2200 0.2200 5,000
Sep 24, 2024 0.2600 0.2600 0.2300 0.2300 0.2300 8,666
Sep 23, 2024 0.2550 0.2550 0.2550 0.2550 0.2550 1,005
Sep 20, 2024 0.2200 0.2200 0.2200 0.2200 0.2200 -
Sep 19, 2024 0.2200 0.2200 0.2200 0.2200 0.2200 -
Sep 18, 2024 0.2200 0.2200 0.2200 0.2200 0.2200 500
Sep 17, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 5,000
Sep 16, 2024 0.2250 0.2250 0.2250 0.2250 0.2250 -
Sep 13, 2024 0.2500 0.2500 0.2250 0.2250 0.2250 2,385
Sep 12, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Sep 11, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 2,057
Sep 10, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Sep 9, 2024 0.2550 0.2550 0.2500 0.2500 0.2500 9,001
Sep 6, 2024 0.2350 0.2350 0.2350 0.2350 0.2350 785
Sep 5, 2024 0.2150 0.2150 0.2150 0.2150 0.2150 -
Sep 4, 2024 0.2350 0.2350 0.2000 0.2150 0.2150 36,000
Sep 3, 2024 0.2350 0.2350 0.2350 0.2350 0.2350 2,000
Aug 30, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Aug 29, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Aug 28, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Aug 27, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Aug 26, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Aug 23, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 5,500
Aug 22, 2024 0.2600 0.2600 0.2350 0.2350 0.2350 1,500
Aug 21, 2024 0.2350 0.2350 0.2350 0.2350 0.2350 3,166
Aug 20, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 124,921
Aug 19, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 1,000
Aug 16, 2024 0.2350 0.2600 0.2350 0.2600 0.2600 3,166
Aug 15, 2024 0.2750 0.2750 0.2750 0.2750 0.2750 -
Aug 14, 2024 0.2350 0.2750 0.2350 0.2750 0.2750 29,500
Aug 13, 2024 0.2400 0.2600 0.2400 0.2600 0.2600 27,666
Aug 12, 2024 0.2350 0.2350 0.2350 0.2350 0.2350 30,500
Aug 9, 2024 0.2250 0.2250 0.2000 0.2000 0.2000 12,752
Aug 8, 2024 0.2350 0.2350 0.2350 0.2350 0.2350 9,833
Aug 7, 2024 0.2350 0.2350 0.2350 0.2350 0.2350 -
Aug 6, 2024 0.2400 0.2800 0.2350 0.2350 0.2350 21,017
Aug 2, 2024 0.2450 0.2450 0.2350 0.2350 0.2350 1,500
Aug 1, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 3,834
Jul 31, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 3,833
Jul 30, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Jul 29, 2024 0.2850 0.2850 0.2600 0.2600 0.2600 4,167
Jul 26, 2024 0.2850 0.2850 0.2850 0.2850 0.2850 -
Jul 25, 2024 0.2800 0.2850 0.2800 0.2850 0.2850 4,768
Jul 24, 2024 0.2750 0.2750 0.2650 0.2650 0.2650 29,815
Jul 23, 2024 0.2450 0.2850 0.2450 0.2850 0.2850 9,697
Jul 22, 2024 0.2350 0.2350 0.2200 0.2350 0.2350 29,966
Jul 19, 2024 0.2950 0.2950 0.2950 0.2950 0.2950 3,100
Jul 18, 2024 0.2350 0.2350 0.2350 0.2350 0.2350 3,634
Jul 17, 2024 0.2200 0.2200 0.2200 0.2200 0.2200 -
Jul 16, 2024 0.2550 0.2550 0.2200 0.2200 0.2200 21,146
Jul 15, 2024 0.2550 0.2550 0.2400 0.2400 0.2400 11,299
Jul 12, 2024 0.3100 0.3100 0.2700 0.2700 0.2700 1,713
Jul 11, 2024 0.2750 0.2900 0.2700 0.2700 0.2700 18,958
Jul 10, 2024 0.2850 0.3250 0.2700 0.3250 0.3250 8,484
Jul 9, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 14,764
Jul 8, 2024 0.2900 0.3100 0.2800 0.3100 0.3100 21,855
Jul 5, 2024 0.2950 0.3450 0.2800 0.3450 0.3450 44,195
Jul 4, 2024 0.2800 0.2950 0.2550 0.2950 0.2950 47,000
Jul 3, 2024 0.3000 0.3000 0.2500 0.2950 0.2950 243,667
Jul 2, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 26,082
Jun 28, 2024 0.3100 0.3100 0.3000 0.3000 0.3000 5,165
Jun 27, 2024 0.3050 0.3100 0.3000 0.3100 0.3100 9,483
Jun 26, 2024 0.3050 0.3500 0.3050 0.3350 0.3350 33,386
Jun 25, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 2,333
Jun 24, 2024 0.3250 0.3250 0.3250 0.3250 0.3250 -
Jun 21, 2024 0.2950 0.3250 0.2550 0.3250 0.3250 19,718
Jun 20, 2024 0.2900 0.3100 0.2900 0.3100 0.3100 5,559
Jun 19, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 -
Jun 18, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 2,666
Jun 17, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 15,893
Jun 14, 2024 0.3000 0.3500 0.3000 0.3500 0.3500 49,366
Jun 13, 2024 0.3050 0.3200 0.3000 0.3200 0.3200 25,000
Jun 12, 2024 0.3400 0.3400 0.3300 0.3300 0.3300 49,814
Jun 11, 2024 0.3200 0.3450 0.3200 0.3350 0.3350 16,317
Jun 10, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 74,189
Jun 7, 2024 0.3200 0.3200 0.3000 0.3200 0.3200 34,441
Jun 6, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 1,166
Jun 5, 2024 0.3350 0.3350 0.3250 0.3250 0.3250 31,000
Jun 4, 2024 0.3450 0.3450 0.3350 0.3350 0.3350 15,900
Jun 3, 2024 0.3650 0.3650 0.3600 0.3600 0.3600 50,666
May 31, 2024 0.3650 0.3650 0.3650 0.3650 0.3650 -
May 30, 2024 0.3650 0.3650 0.3650 0.3650 0.3650 5,000
May 29, 2024 0.3800 0.3800 0.3650 0.3650 0.3650 8,833
May 28, 2024 0.3800 0.3850 0.3800 0.3850 0.3850 12,333
May 27, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
May 24, 2024 0.3750 0.4000 0.3750 0.4000 0.4000 97,302
May 23, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 3,510
May 22, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 1,500
May 21, 2024 0.4200 0.4200 0.3850 0.3850 0.3850 149,662
May 17, 2024 0.3700 0.4600 0.3700 0.4400 0.4400 142,691
May 16, 2024 0.3500 0.3800 0.3500 0.3700 0.3700 79,825
May 15, 2024 0.3400 0.3500 0.3400 0.3500 0.3500 14,833
May 14, 2024 0.3400 0.3500 0.3400 0.3400 0.3400 20,000
May 13, 2024 0.3500 0.3650 0.3450 0.3650 0.3650 30,500
May 10, 2024 0.3650 0.3650 0.3400 0.3400 0.3400 3,833
May 9, 2024 0.3250 0.3900 0.3250 0.3450 0.3450 12,501
May 8, 2024 0.3200 0.3400 0.3150 0.3250 0.3250 29,000
May 7, 2024 0.3200 0.3400 0.3200 0.3400 0.3400 5,680
May 6, 2024 0.3350 0.3350 0.3350 0.3350 0.3350 -
May 3, 2024 0.3500 0.3950 0.3350 0.3350 0.3350 22,005
May 2, 2024 0.3600 0.3650 0.3500 0.3650 0.3650 39,526
May 1, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 500
Apr 30, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 -
Apr 29, 2024 0.3450 0.3950 0.3450 0.3900 0.3900 10,799
Apr 26, 2024 0.3550 0.3600 0.3550 0.3600 0.3600 3,500
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 9, 2024 0.3750 0.3750 0.3500 0.3500 0.3500 61,777
Apr 8, 2024 0.3800 0.3800 0.3700 0.3700 0.3700 42,500
Apr 5, 2024 0.3750 0.3750 0.3700 0.3700 0.3700 2,384
Apr 4, 2024 0.3800 0.3800 0.3700 0.3700 0.3700 92,500
Apr 3, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
Apr 2, 2024 0.3700 0.3800 0.3700 0.3800 0.3800 2,500
Apr 1, 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 8, 2024 0.3700 0.4050 0.3600 0.3800 0.3800 76,060
Mar 7, 2024 0.3600 0.4000 0.3600 0.3700 0.3700 20,348
Mar 6, 2024 0.3500 0.3600 0.3500 0.3600 0.3600 14,400
Mar 5, 2024 0.3150 0.3500 0.3150 0.3250 0.3250 2,700
Mar 4, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 946
Mar 1, 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 9, 2024 0.3550 0.3600 0.3500 0.3600 0.3600 46,780
Feb 8, 2024 0.3600 0.3600 0.3550 0.3550 0.3550 9,000
Feb 7, 2024 0.3550 0.3650 0.3500 0.3550 0.3550 121,296
Feb 6, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 -
Feb 5, 2024 0.3850 0.3850 0.3500 0.3700 0.3700 62,767
Feb 2, 2024 0.3800 0.3900 0.3800 0.3900 0.3900 1,800
Feb 1, 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 9, 2024 0.4600 0.4600 0.4500 0.4550 0.4550 43,612
Jan 8, 2024 0.4700 0.4700 0.4650 0.4650 0.4650 9,680
Jan 5, 2024 0.4650 0.4650 0.4650 0.4650 0.4650 3,333
Jan 4, 2024 0.4950 0.4950 0.4800 0.4800 0.4800 28,133
Jan 3, 2024 0.4950 0.4950 0.4950 0.4950 0.4950 16,011
Jan 2, 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 1:3 Stock Splits
Dec 28, 2023 0.5000 0.5400 0.4900 0.5000 0.5000 16,235
Dec 27, 2023 1:3 Stock Splits
Dec 27, 2023 0.4650 0.4900 0.4650 0.4900 0.4900 12,436
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 8, 2023 0.5100 0.5250 0.5100 0.5100 0.5100 27,181
Dec 7, 2023 0.5850 0.6000 0.5100 0.5100 0.5100 169,425
Dec 6, 2023 0.5550 0.5850 0.5550 0.5850 0.5850 9,733
Dec 5, 2023 0.6300 0.6300 0.5400 0.5700 0.5700 122,004
Dec 4, 2023 0.6600 0.6600 0.5700 0.5700 0.5700 7,727
Dec 1, 2023 0.6000 0.6600 0.5400 0.5850 0.5850 48,466
Nov 30, 2023 0.6300 0.6450 0.6000 0.6000 0.6000 29,857
Nov 29, 2023 0.6150 0.6450 0.6150 0.6300 0.6300 30,333
Nov 28, 2023 0.6150 0.6450 0.6150 0.6450 0.6450 15,166
Nov 27, 2023 0.6750 0.7200 0.6150 0.6150 0.6150 45,199
Nov 24, 2023 0.7050 0.7050 0.6750 0.6750 0.6750 27,001
Nov 23, 2023 0.7350 0.7350 0.7050 0.7050 0.7050 20,083
Nov 22, 2023 0.7350 0.7350 0.7350 0.7350 0.7350 11,736
Nov 21, 2023 0.7200 0.7650 0.7050 0.7500 0.7500 99,236
Nov 20, 2023 0.7200 0.7200 0.7050 0.7200 0.7200 36,269
Nov 17, 2023 0.7050 0.7350 0.7050 0.7350 0.7350 5,065
Nov 16, 2023 0.7050 0.7500 0.7050 0.7200 0.7200 22,833
Nov 15, 2023 0.7050 0.7050 0.7050 0.7050 0.7050 7,671
Nov 14, 2023 0.7050 0.7200 0.6450 0.7050 0.7050 18,092
Nov 13, 2023 0.7200 0.7200 0.6900 0.6900 0.6900 58,666
Nov 10, 2023 0.7200 0.7200 0.7200 0.7200 0.7200 3,826
Nov 9, 2023 0.7350 0.7350 0.7200 0.7200 0.7200 6,666
Nov 8, 2023 0.7500 0.7500 0.7200 0.7350 0.7350 19,125
Nov 7, 2023 0.7650 0.7650 0.7500 0.7500 0.7500 2,200
Nov 6, 2023 0.7800 0.7800 0.7650 0.7650 0.7650 11,066
Nov 3, 2023 0.7650 0.7950 0.7650 0.7800 0.7800 5,333
Nov 2, 2023 0.8250 0.8400 0.8250 0.8400 0.8400 36,666
Nov 1, 2023 0.8700 0.8700 0.8100 0.8250 0.8250 15,221
Oct 31, 2023 0.9750 0.9750 0.8850 0.9000 0.9000 90,003
Oct 30, 2023 0.8550 0.9750 0.8100 0.9600 0.9600 349,492
Oct 27, 2023 0.7650 0.8700 0.7650 0.8700 0.8700 72,966
Oct 26, 2023 0.7950 0.7950 0.7500 0.7950 0.7950 74,135
Oct 25, 2023 0.8250 0.8250 0.7650 0.7800 0.7800 85,966
Oct 24, 2023 0.7950 0.8250 0.7950 0.7950 0.7950 2,166

Related Tickers