U.S. markets open in 1 hour 47 minutes

United Lithium Corp. (ULTHF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.7853-0.0797 (-9.21%)
At close: 3:56PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 20210.86500.90000.77500.78500.7850318,200
Apr 09, 20210.90000.90000.85900.86500.8650105,100
Apr 08, 20210.88000.89300.86000.87500.8750189,800
Apr 07, 20210.90000.90000.86000.87400.8740317,700
Apr 06, 20210.78700.85400.77400.85400.8540420,000
Apr 05, 20210.80000.80100.75000.79300.7930585,200
Apr 01, 20210.78000.79000.73200.78700.7870469,200
Mar 31, 20210.70000.74000.70000.72300.7230252,300
Mar 30, 20210.70600.74600.63000.72400.7240612,700
Mar 29, 20210.80000.80500.71000.71800.7180494,600
Mar 26, 20210.82400.82400.76500.78000.7800387,200
Mar 25, 20210.90700.90700.78800.78800.7880513,000
Mar 24, 20210.90000.92300.85800.86100.8610305,200
Mar 23, 20210.94900.94900.86000.89000.8900324,900
Mar 22, 20210.93001.00000.89000.90600.9060310,900
Mar 19, 20211.02001.02000.89000.94500.9450455,700
Mar 18, 20211.00001.00000.98000.98000.9800497,800
Mar 17, 20210.98700.98700.96200.98300.9830562,500
Mar 16, 20210.93100.97000.93100.96200.9620629,400
Mar 15, 20210.90000.93600.89100.93100.9310421,000
Mar 12, 20210.89000.90000.85100.89100.8910453,000
Mar 11, 20210.84000.90000.84000.86000.8600634,800
Mar 10, 20210.85000.85000.81200.83000.8300476,100
Mar 09, 20210.87100.90100.80800.82000.8200609,300
Mar 08, 20210.95000.95000.84800.87000.8700506,300
Mar 05, 20210.87500.91200.80500.89000.8900762,500
Mar 04, 20210.85300.90000.79000.84100.8410852,900
Mar 03, 20210.85000.90600.75000.85400.85401,083,000
Mar 02, 20210.99401.00000.85300.85300.85301,578,400
Mar 01, 20211.22001.22000.94000.97100.97101,909,600
Feb 26, 20211.08001.16001.00001.09901.09901,698,100
Feb 25, 20211.18001.19000.92501.00101.00102,897,000
Feb 24, 20211.46001.46000.99801.16001.16007,144,500
Feb 23, 20211.15001.31001.12701.31001.31007,746,100
Feb 22, 20210.96101.12000.96101.10001.10001,637,300
Feb 19, 20210.85000.94100.81200.93700.9370230,300
Feb 18, 20210.94700.94700.78400.85700.8570212,700
Feb 17, 20210.85900.91400.81800.90900.9090174,600
Feb 16, 20210.92500.94900.79100.86000.8600382,400
Feb 12, 20210.79900.90100.79900.90100.9010496,000
Feb 11, 20210.77000.84600.77000.84300.8430321,300
Feb 10, 20210.77300.81500.71500.78000.7800201,800
Feb 09, 20210.68200.78600.68200.77200.7720235,600
Feb 08, 20210.67300.69900.65900.68200.6820138,800
Feb 05, 20210.66000.67500.62300.67000.6700175,000
Feb 04, 20210.67000.67000.61500.63700.637080,800
Feb 03, 20210.61900.64200.60900.63000.6300246,000
Feb 02, 20210.60600.63300.60100.61000.610099,600
Feb 01, 20210.64600.66200.60000.62200.6220101,700
Jan 29, 20210.63300.63300.61000.62500.625080,900
Jan 28, 20210.63100.64100.60900.61400.6140213,200
Jan 27, 20210.67600.67600.63200.64200.6420119,900
Jan 26, 20210.64500.68000.64500.66200.6620320,700
Jan 25, 20210.65800.68000.62700.64300.6430116,400
Jan 22, 20210.65300.65400.62600.64200.6420141,500
Jan 21, 20210.64000.68000.63000.65800.6580101,100
Jan 20, 20210.64500.67500.64000.65500.655063,700
Jan 19, 20210.67900.69000.64000.66300.6630187,800
Jan 15, 20210.77800.77800.65800.67700.6770178,400
Jan 14, 20210.70000.70000.65800.67300.6730226,200
Jan 13, 20210.68000.68000.60300.66400.6640247,400
Jan 12, 20210.63900.67000.60800.64100.6410117,300
Jan 11, 20210.64500.64500.61300.63000.630071,600
Jan 08, 20210.64000.65000.60800.64800.648094,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.