Skip to main content
United Lithium Corp. (CSE:ULTH)
Canada flag Canada · Delayed Price · Currency is CAD
0.305
+0.020 (7.02%)
Mar 6, 2026, 12:38 PM EST

United Lithium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.290.310.290.310.317.02%16,921
Mar 5, 20260.290.290.290.290.29-4,000
Mar 2, 20260.290.290.290.290.29-3.39%42,350
Feb 27, 20260.290.340.290.300.30-4.84%38,649
Feb 26, 20260.310.310.310.310.315.08%239,000
Feb 25, 20260.310.320.290.300.30-7.81%22,050
Feb 24, 20260.280.320.280.320.3212.28%9,457
Feb 23, 20260.300.300.280.290.29-10.94%274,600
Feb 19, 20260.320.320.310.320.32-3.03%40,052
Feb 18, 20260.330.330.330.330.336.45%15,390
Feb 17, 20260.340.340.310.310.31-6.06%11,518
Feb 13, 20260.330.330.330.330.338.20%5,000
Feb 12, 20260.320.330.310.310.31-7.58%58,373
Feb 11, 20260.360.360.330.330.33-9.59%99,651
Feb 10, 20260.370.370.350.370.37-1.35%64,672
Feb 9, 20260.360.370.360.370.37-1.33%1,600
Feb 6, 20260.380.400.380.380.384.17%6,496
Feb 5, 20260.440.440.360.360.36-16.28%88,890
Feb 4, 20260.440.450.430.430.433.61%41,017
Feb 3, 20260.430.440.410.420.42-3.49%48,300
Feb 2, 20260.420.430.410.430.437.50%53,732
Jan 30, 20260.410.410.390.400.40-3.61%65,500
Jan 29, 20260.400.420.380.420.426.41%71,620
Jan 28, 20260.400.410.390.390.39-1.27%81,647
Jan 27, 20260.420.420.380.400.40-1.25%44,200
Jan 26, 20260.400.430.390.400.406.67%190,060
Jan 23, 20260.330.400.330.380.3817.19%203,839
Jan 22, 20260.270.320.270.320.3223.08%370,836
Jan 21, 20260.270.270.260.260.26-1.89%44,337
Jan 20, 20260.280.280.270.270.27-3.64%17,270
Jan 16, 20260.280.280.270.280.28-4,666
Jan 15, 20260.290.290.280.280.285.77%106,950
Jan 14, 20260.280.280.260.260.26-7.14%22,166
Jan 13, 20260.280.280.280.280.285.66%518
Jan 12, 20260.280.280.240.270.27-85,923
Jan 9, 20260.260.270.260.270.278.16%20,566
Jan 8, 20260.250.250.250.250.25-2,301
Jan 6, 20260.250.250.250.250.25-2.00%52,000
Jan 5, 20260.250.250.250.250.25-2,983
Jan 2, 20260.260.270.250.250.25-51,000
Dec 31, 20250.260.260.250.250.25-1,000
Dec 30, 20250.250.260.240.250.252.04%177,833
Dec 29, 20250.250.260.250.250.25-24,000
Dec 24, 20250.250.250.250.250.252.08%7,200
Dec 23, 20250.240.240.240.240.24-7.69%71,000
Dec 22, 20250.270.270.260.260.26-68,332
Dec 18, 20250.290.290.260.260.26-8.77%31,799
Dec 17, 20250.290.290.290.290.295.56%5,734
Dec 15, 20250.270.270.270.270.27-6.90%533
Dec 12, 20250.290.290.290.290.29-4,000
Dec 11, 20250.290.290.290.290.293.57%2,043
Dec 10, 20250.280.280.270.280.28-3.45%26,500
Dec 9, 20250.300.300.280.290.29-7,485
Dec 8, 20250.280.290.280.290.293.57%1,500
Dec 5, 20250.300.300.280.280.28-62,311
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