ULI.V - Ultra Lithium Inc

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20190.08000.08000.08000.08000.0800-
Jun 24, 20190.08000.08000.08000.08000.08001,000
Jun 21, 20190.09000.09000.08000.08000.080037,000
Jun 20, 20190.09000.09000.09000.09000.0900-
Jun 19, 20190.09000.09000.09000.09000.0900-
Jun 18, 20190.09000.09000.09000.09000.0900-
Jun 17, 20190.09000.09000.09000.09000.0900-
Jun 14, 20190.09000.09000.09000.09000.0900-
Jun 13, 20190.09000.09000.09000.09000.0900-
Jun 12, 20190.09000.09000.09000.09000.0900-
Jun 11, 20190.09000.09000.09000.09000.0900-
Jun 10, 20190.09000.09000.09000.09000.090011,100
Jun 07, 20190.09000.09000.09000.09000.0900-
Jun 06, 20190.09000.09000.09000.09000.0900-
Jun 05, 20190.09000.09000.09000.09000.0900-
Jun 04, 20190.09000.09000.09000.09000.0900-
Jun 03, 20190.09000.09000.09000.09000.0900-
May 31, 20190.09000.09000.09000.09000.0900-
May 30, 20190.09000.09000.09000.09000.0900-
May 29, 20190.09000.09000.09000.09000.0900-
May 28, 20190.09000.09000.09000.09000.0900-
May 27, 20190.09000.09000.09000.09000.09001,800
May 24, 20190.09000.09000.09000.09000.0900-
May 23, 20190.09000.09000.09000.09000.0900-
May 22, 20190.09000.09000.09000.09000.0900-
May 21, 20190.09000.09000.09000.09000.0900-
May 17, 20190.09000.09000.09000.09000.0900-
May 16, 20190.09000.09000.09000.09000.0900-
May 15, 20190.09000.09000.09000.09000.0900-
May 14, 20190.09000.09000.09000.09000.09001,700
May 13, 20190.10000.10000.10000.10000.1000-
May 10, 20190.10000.10000.10000.10000.1000-
May 09, 20190.10000.10000.10000.10000.1000-
May 08, 20190.10000.10000.10000.10000.1000-
May 07, 20190.09000.10000.08000.10000.100010,000
May 06, 20190.09000.09000.09000.09000.09001,000
May 03, 20190.08000.08000.08000.08000.08005,000
May 02, 20190.08000.08000.08000.08000.0800-
May 01, 20190.08000.08000.08000.08000.0800-
Apr 30, 20190.08000.08000.08000.08000.0800-
Apr 29, 20190.08000.08000.08000.08000.0800-
Apr 26, 20190.08000.08000.08000.08000.0800500
Apr 25, 20190.08000.08000.08000.08000.08001,000
Apr 24, 20190.08000.08000.08000.08000.0800-
Apr 23, 20190.09000.09000.08000.08000.08005,000
Apr 22, 20190.09000.09000.09000.09000.0900500
Apr 18, 20190.09000.09000.09000.09000.0900-
Apr 17, 20190.09000.09000.09000.09000.090023,000
Apr 16, 20190.10000.10000.10000.10000.10001,300
Apr 15, 20190.08000.08000.08000.08000.0800-
Apr 12, 20190.08000.08000.08000.08000.080011,600
Apr 11, 20190.08000.08000.08000.08000.0800-
Apr 10, 20190.08000.08000.08000.08000.080013,500
Apr 09, 20190.09000.09000.09000.09000.09009,000
Apr 08, 20190.09000.09000.09000.09000.09001,000
Apr 05, 20190.09000.09000.09000.09000.0900-
Apr 04, 20190.09000.09000.09000.09000.090023,700
Apr 03, 20190.09000.09000.09000.09000.0900-
Apr 02, 20190.09000.09000.09000.09000.0900-
Apr 01, 20190.09000.09000.09000.09000.09005,000
Mar 29, 20190.09000.09000.09000.09000.0900-
Mar 28, 20190.09000.09000.09000.09000.0900500
Mar 27, 20190.09000.09000.09000.09000.09005,500
Mar 26, 20190.10000.10000.10000.10000.1000-
Mar 25, 20190.10000.10000.10000.10000.1000-
Mar 22, 20190.10000.10000.10000.10000.100016,000
Mar 21, 20190.09000.09000.09000.09000.0900-
Mar 20, 20190.10000.10000.09000.09000.090014,400
Mar 19, 20190.11000.11000.11000.11000.1100-
Mar 18, 20190.10000.11000.10000.11000.110015,000
Mar 15, 20190.10000.10000.10000.10000.100029,000
Mar 14, 20190.11000.11000.11000.11000.1100-
Mar 13, 20190.11000.11000.11000.11000.1100-
Mar 12, 20190.11000.11000.11000.11000.1100-
Mar 11, 20190.11000.11000.11000.11000.110017,500
Mar 08, 20190.10000.10000.10000.10000.10002,000
Mar 07, 20190.10000.10000.10000.10000.1000-
Mar 06, 20190.10000.10000.10000.10000.1000-
Mar 05, 20190.10000.10000.10000.10000.10008,000
Mar 04, 20190.10000.10000.10000.10000.1000-
Mar 01, 20190.10000.10000.10000.10000.1000-
Feb 28, 20190.10000.10000.10000.10000.100012,000
Feb 27, 20190.11000.11000.11000.11000.1100-
Feb 26, 20190.11000.11000.11000.11000.110010,000
Feb 25, 20190.10000.10000.10000.10000.1000-
Feb 22, 20190.10000.10000.10000.10000.10002,300
Feb 21, 20190.11000.11000.11000.11000.11009,000
Feb 20, 20190.12000.12000.12000.12000.1200-
Feb 19, 20190.12000.12000.12000.12000.120027,000
Feb 15, 20190.12000.12000.10000.10000.10003,000
Feb 14, 20190.12000.12000.12000.12000.1200200
Feb 13, 20190.12000.12000.12000.12000.1200-
Feb 12, 20190.12000.12000.12000.12000.1200-
Feb 11, 20190.12000.12000.12000.12000.1200-
Feb 08, 20190.12000.12000.12000.12000.12008,400
Feb 07, 20190.13000.13000.13000.13000.1300-
Feb 06, 20190.10000.13000.10000.13000.130021,000
Feb 05, 20190.10000.10000.10000.10000.1000-
Feb 04, 20190.10000.10000.10000.10000.1000-
Feb 01, 20190.10000.10000.10000.10000.1000-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...