Skip to main content
United Lithium Corp. (CSE:ULTH)
Canada flag Canada · Delayed Price · Currency is CAD
0.280
0.00 (0.00%)
Dec 5, 2025, 2:15 PM EST

United Lithium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.300.300.290.30-7.14%61,311
Dec 4, 20250.280.280.270.280.281.82%194,900
Dec 3, 20250.270.280.270.280.28-11.29%67,500
Dec 2, 20250.270.310.260.310.3116.98%30,400
Dec 1, 20250.280.280.270.270.27-48,212
Nov 28, 20250.300.310.270.270.27-8.62%94,332
Nov 27, 20250.290.290.290.290.291.75%20,534
Nov 26, 20250.270.290.270.290.299.62%19,448
Nov 25, 20250.280.280.260.260.26-8.77%32,367
Nov 24, 20250.300.300.290.290.29-3.39%13,999
Nov 21, 20250.300.300.300.300.30-1.67%17,192
Nov 20, 20250.290.310.290.300.3015.38%116,325
Nov 19, 20250.270.270.260.260.26-1.89%80,250
Nov 18, 20250.300.300.270.270.27-15.87%153,379
Nov 17, 20250.310.320.310.320.325.00%4,500
Nov 14, 20250.300.300.300.300.30-1.64%666
Nov 13, 20250.320.320.310.310.31-85,516
Nov 12, 20250.310.310.310.310.31-2,500
Nov 11, 20250.310.310.310.310.31-1.61%1,500
Nov 10, 20250.310.320.310.310.311.64%18,333
Nov 7, 20250.310.310.310.310.311.67%500
Nov 6, 20250.300.320.300.300.30-4.76%18,500
Nov 5, 20250.310.320.300.320.321.61%36,441
Nov 4, 20250.310.310.310.310.31-3.13%57,200
Nov 3, 20250.340.350.310.320.32-102,588
Oct 31, 20250.310.320.310.320.32-3.03%13,666
Oct 30, 20250.340.340.320.330.33-47,000
Oct 29, 20250.310.340.310.330.338.20%37,000
Oct 28, 20250.370.400.310.310.31-12.86%79,246
Oct 27, 20250.340.450.340.350.356.06%118,366
Oct 24, 20250.290.330.290.330.3317.86%108,773
Oct 23, 20250.290.290.270.280.281.82%51,738
Oct 22, 20250.260.280.250.280.28-5.17%105,298
Oct 21, 20250.260.290.260.290.2916.00%55,833
Oct 20, 20250.230.330.230.250.2513.64%736,540
Oct 16, 20250.220.240.220.220.2212.82%145,336
Oct 15, 20250.200.240.200.200.20-2.50%436,990
Oct 14, 20250.200.240.200.200.20-2.44%198,251
Oct 10, 20250.190.210.190.210.217.89%15,499
Oct 9, 20250.220.220.190.190.19-7.32%169,466
Oct 8, 20250.220.230.210.210.21-2.38%59,373
Oct 7, 20250.210.210.210.210.212.44%37,366
Oct 6, 20250.200.210.200.210.21-28.07%4,044
Oct 3, 20250.290.290.290.290.2978.12%10,266
Oct 2, 20250.170.170.160.160.16-5.88%38,914
Oct 1, 20250.160.170.160.170.176.25%16,168
Sep 30, 20250.160.160.160.160.163.23%49,999
Sep 29, 20250.160.160.160.160.16-5,332
Sep 26, 20250.140.160.140.160.16-65,000
Sep 25, 20250.140.160.140.160.1610.71%2,513
Sep 24, 20250.140.140.140.140.14-12.50%4,666
Sep 19, 20250.160.160.160.160.16-4,693
Sep 18, 20250.140.160.140.160.1614.29%7,600
Sep 17, 20250.140.140.140.140.147.69%19,300
Sep 16, 20250.140.140.130.130.13-7.14%22,700
Sep 12, 20250.140.140.140.140.143.70%500
Sep 11, 20250.130.140.130.140.148.00%26,000
Sep 9, 20250.130.130.130.130.13-10.71%44,382
Sep 5, 20250.140.140.140.140.14-6.67%20,000
Sep 4, 20250.130.150.130.150.1525.00%48,175
Sep 3, 20250.120.120.120.120.12-4,000
Sep 2, 20250.120.120.120.120.12-4.00%46,226
Aug 28, 20250.140.140.130.130.13-7.41%19,560
Aug 26, 20250.140.140.140.140.14-3.57%23,333
Aug 21, 20250.130.140.130.140.147.69%38,600
Aug 20, 20250.120.130.120.130.13-21,366
Aug 18, 20250.130.130.130.130.138.33%10,000
Aug 15, 20250.120.120.120.120.12-15,833
Aug 14, 20250.120.120.120.120.12-9,134
Aug 13, 20250.120.120.120.120.12-666
Aug 12, 20250.130.130.120.120.12-7.69%11,500
Aug 11, 20250.130.130.130.130.13-1,000
Aug 8, 20250.120.130.120.130.134.00%3,128
Aug 6, 20250.120.130.120.130.134.17%4,160
Aug 5, 20250.120.120.120.120.12-4,150
Aug 1, 20250.120.120.120.120.12-18,238
Jul 31, 20250.120.120.120.120.12-6,000
Jul 30, 20250.120.120.120.120.12-7.69%28,833
Jul 29, 20250.130.130.130.130.134.00%10,000
Jul 28, 20250.130.130.130.130.13-3.85%10,408
Jul 24, 20250.130.130.130.130.13-29,675
Jul 23, 20250.120.130.120.130.134.00%69,048
Jul 22, 20250.140.140.120.130.13-137,959
Jul 21, 20250.130.130.130.130.13-23,984
Jul 18, 20250.130.130.130.130.13-3.85%19,904
Jul 17, 20250.130.130.130.130.13-10.34%540
Jul 16, 20250.150.150.150.150.153.57%14,666
Jul 11, 20250.140.140.140.140.147.69%1,800
Jul 8, 20250.130.130.130.130.13-7,000
Jul 7, 20250.140.140.130.130.13-10.34%11,166
Jul 3, 20250.140.150.140.150.15-3.33%49,500
Jul 2, 20250.170.170.150.150.15-6.25%87,000
Jun 30, 20250.170.170.160.160.16-3.03%39,800
Jun 27, 20250.130.190.130.170.1732.00%119,913
Jun 26, 20250.130.130.120.130.13-58,500
Jun 25, 20250.140.140.130.130.13-7.41%21,503
Jun 20, 20250.140.140.140.140.14-3.57%2,000
Jun 17, 20250.140.140.140.140.1412.00%1,238
Jun 16, 20250.130.130.130.130.13-3.85%9,500
Jun 13, 20250.140.140.130.130.13-7.14%53,000