ULI.V - Ultra Lithium Inc

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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-
Jan 31, 20190.10000.10000.10000.10000.1000-
Jan 30, 20190.10000.10000.10000.10000.1000-
Jan 29, 20190.10000.10000.10000.10000.10003,000
Jan 28, 20190.10000.10000.10000.10000.10009,500
Jan 25, 20190.10000.11000.10000.11000.110010,500
Jan 24, 20190.11000.11000.11000.11000.11009,500
Jan 23, 20190.10000.10000.10000.10000.10001,000
Jan 22, 20190.11000.11000.11000.11000.11001,000
Jan 21, 20190.10000.10000.10000.10000.10005,000
Jan 18, 20190.10000.10000.10000.10000.10001,000
Jan 17, 20190.11000.11000.10000.10000.100013,000
Jan 16, 20190.11000.11000.10000.10000.100085,000
Jan 15, 20190.11000.11000.11000.11000.11004,900
Jan 14, 20190.11000.11000.11000.11000.11002,000
Jan 11, 20190.11000.11000.11000.11000.11003,000
Jan 10, 20190.12000.12000.12000.12000.12001,400
Jan 09, 20190.12000.12000.12000.12000.1200-
Jan 08, 20190.12000.12000.12000.12000.1200-
Jan 07, 20190.11000.12000.09000.12000.120038,900
Jan 04, 20190.11000.11000.11000.11000.11002,500
Jan 03, 20190.08000.08000.08000.08000.0800-
Jan 02, 20190.08000.08000.08000.08000.0800-
Dec 31, 20180.08000.08000.08000.08000.08004,000
Dec 28, 20180.09000.09000.09000.09000.09001,000
Dec 27, 20180.10000.10000.09000.09000.09005,500
Dec 24, 20180.10000.10000.10000.10000.10005,300
Dec 21, 20180.13000.13000.13000.13000.1300-
Dec 20, 20180.13000.13000.13000.13000.1300-
Dec 19, 20180.13000.13000.13000.13000.1300-
Dec 18, 20180.13000.13000.13000.13000.13004,500
Dec 17, 20180.13000.13000.11000.11000.110012,400
Dec 14, 20180.14000.14000.13000.13000.130030,000
Dec 13, 20180.10000.13000.10000.13000.130020,300
Dec 12, 20180.11000.11000.11000.11000.1100-
Dec 11, 20180.11000.11000.11000.11000.1100-
Dec 10, 20180.13000.13000.11000.11000.11003,500
Dec 07, 20180.14000.14000.14000.14000.14006,500
Dec 06, 20180.14000.14000.14000.14000.1400-
Dec 05, 20180.14000.14000.14000.14000.1400-
Dec 04, 20180.14000.14000.14000.14000.14001,100
Dec 03, 20180.14000.14000.14000.14000.1400-
Nov 30, 20180.14000.14000.14000.14000.1400-
Nov 29, 20180.14000.14000.14000.14000.1400-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...