U.S. markets open in 5 hours 38 minutes

United Lithium Corp. (ULTH.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.9300-0.0400 (-4.12%)
At close: 3:51PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 20210.99000.99000.89000.93000.9300240,657
Apr 15, 20210.99001.01000.96000.97000.9700177,425
Apr 14, 20211.01001.02000.98001.00001.0000248,525
Apr 13, 20211.02001.05000.97001.00001.0000286,377
Apr 12, 20211.08001.08000.99001.01001.0100292,859
Apr 09, 20211.10001.10001.07001.07001.0700184,846
Apr 08, 20211.10001.12001.08001.10001.1000290,878
Apr 07, 20211.09001.11001.08001.10001.1000444,657
Apr 06, 20211.03001.07001.01001.07001.0700566,215
Apr 05, 20210.99001.00000.95001.00001.0000266,039
Apr 01, 20210.93000.99000.93000.99000.9900389,623
Mar 31, 20210.92000.93000.88000.91000.9100246,135
Mar 30, 20210.90000.94000.80000.90000.9000645,435
Mar 29, 20211.00001.00000.89000.91000.9100709,609
Mar 26, 20210.99001.00000.96000.98000.9800268,776
Mar 25, 20211.08001.08000.99000.99000.9900388,106
Mar 24, 20211.10001.11001.07001.07001.0700176,707
Mar 23, 20211.13001.13001.08001.12001.1200292,080
Mar 22, 20211.19001.19001.11001.15001.1500428,812
Mar 19, 20211.24001.25001.12001.17001.1700403,607
Mar 18, 20211.23001.24001.22001.23001.2300437,145
Mar 17, 20211.21001.22001.20001.22001.2200602,430
Mar 16, 20211.18001.20001.17001.19001.1900452,704
Mar 15, 20211.12001.16001.11001.16001.1600613,529
Mar 12, 20211.08001.12001.08001.11001.1100504,271
Mar 11, 20211.07001.09001.05001.07001.0700505,554
Mar 10, 20211.03001.06001.03001.05001.0500448,445
Mar 09, 20211.13001.13001.02001.03001.0300396,944
Mar 08, 20211.17001.18001.08001.10001.1000466,907
Mar 05, 20211.08001.15001.05001.11001.1100709,863
Mar 04, 20211.10001.12001.00001.07001.0700980,180
Mar 03, 20211.01001.14000.95001.07001.07002,047,382
Mar 02, 20211.25001.26001.08001.08001.08001,200,179
Mar 01, 20211.45001.46001.18001.23001.23001,478,258
Feb 26, 20211.29001.48001.25001.38001.38001,414,214
Feb 25, 20211.45001.48001.15001.26001.26002,442,689
Feb 24, 20211.73001.80001.25001.44001.44006,511,443
Feb 23, 20211.42001.64001.42001.64001.64006,810,543
Feb 22, 20211.23001.40001.23001.40001.40002,425,771
Feb 19, 20211.12001.20001.01001.18001.1800544,476
Feb 18, 20211.13001.18001.00001.11001.1100736,049
Feb 17, 20211.10001.16001.07001.15001.1500599,575
Feb 16, 20211.14001.14001.00001.10001.1000900,168
Feb 12, 20211.08001.14001.05001.14001.14001,121,618
Feb 11, 20211.02001.07000.99001.07001.0700791,134
Feb 10, 20210.98001.03000.92001.01001.0100919,374
Feb 09, 20210.87001.00000.86000.96000.96001,553,822
Feb 08, 20210.86000.89000.86000.86000.8600784,084
Feb 05, 20210.82000.86000.80000.86000.8600691,793
Feb 04, 20210.81000.82000.80000.82000.8200344,884
Feb 03, 20210.78000.81000.78000.80000.8000558,484
Feb 02, 20210.77000.79000.77000.77000.770044,736
Feb 01, 20210.80000.80000.78000.80000.800049,995
Jan 29, 20210.80000.80000.78000.80000.800065,561
Jan 28, 20210.80000.82000.78000.79000.7900312,596
Jan 27, 20210.82000.83000.81000.82000.8200190,336
Jan 26, 20210.82000.85000.82000.84000.8400334,190
Jan 25, 20210.83000.83000.80000.82000.8200144,471
Jan 22, 20210.83000.84000.80000.84000.8400280,615
Jan 21, 20210.83000.84000.80000.83000.8300130,114
Jan 20, 20210.84000.85000.82000.82000.8200166,614
Jan 19, 20210.83000.84000.81000.84000.8400171,450
Jan 18, 20210.85000.86000.83000.83000.8300168,934
Jan 15, 20210.85000.86000.84000.85000.8500244,056
Jan 14, 20210.84000.85000.82000.84000.8400368,823
Jan 13, 20210.82000.84000.75000.83000.8300509,182
Jan 12, 20210.81000.82000.77000.82000.8200132,597
Jan 11, 20210.82000.82000.79000.80000.800053,857
Jan 08, 20210.81000.82000.77000.77000.770051,717
Jan 07, 20210.81000.82000.81000.81000.8100196,085
Jan 06, 20210.80000.81000.80000.81000.810050,318
Jan 05, 20210.81000.81000.79000.81000.810011,460
Jan 04, 20210.80000.81000.77000.81000.810040,642
Dec 31, 20200.79000.80000.76000.80000.8000110,828
Dec 30, 20200.78000.79000.77000.79000.790077,968
Dec 29, 20200.77000.78000.76000.78000.7800114,988
Dec 24, 20200.76000.77000.75000.77000.770020,906
Dec 23, 20200.76000.77000.75000.77000.77004,987
Dec 22, 20200.75000.76000.75000.76000.760054,900
Dec 21, 20200.74000.76000.70000.76000.760023,334
Dec 18, 20200.75000.76000.75000.76000.760062,745
Dec 17, 20200.72000.75000.70000.75000.7500165,147
Dec 16, 20200.70000.72000.70000.72000.7200114,457
Dec 15, 20200.68000.70000.68000.70000.7000145,244
Dec 14, 20200.66000.67000.60000.67000.6700109,645
Dec 11, 20200.67000.67000.64000.64000.640014,515
Dec 10, 20200.67000.67000.66000.67000.670031,735
Dec 09, 20200.67000.67000.66000.67000.670042,442
Dec 08, 20200.66000.67000.65000.67000.670040,301
Dec 07, 20200.65000.66000.61000.66000.6600184,142
Dec 04, 20200.60000.65000.60000.65000.650032,420
Dec 03, 20200.60000.65000.60000.65000.65008,392
Dec 02, 20200.58000.65000.58000.65000.6500102,557
Dec 01, 20200.63000.64000.62000.64000.640061,574
Nov 30, 20200.63000.63000.61000.63000.630067,450
Nov 27, 20200.61000.64000.60000.61000.610047,450
Nov 26, 20200.62000.64000.62000.64000.640020,050
Nov 25, 20200.63000.64000.61000.63000.630057,145
Nov 24, 20200.58000.63000.56000.61000.6100500,434
Nov 23, 20200.55000.59000.54000.59000.5900143,377
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...