Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Lithium Corp (CSE: ULTH )

0.3650 UNCHANGED
Official Closing Price Updated: 10:58 AM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 1.030 1.030 0.9800 1.000 264,200 -0.01(-0.99%)
Apr 29, 2021 0.9700 1.030 0.9700 1.010 355,850 +0.06(+6.32%)
Apr 28, 2021 0.9600 0.9800 0.9400 0.9500 186,223 +0.00(+0.00%)
Apr 27, 2021 0.9800 0.9900 0.9300 0.9500 345,725 -0.02(-2.06%)
Apr 26, 2021 0.9500 0.9800 0.9500 0.9700 284,006 +0.03(+3.19%)
Apr 23, 2021 0.9400 0.9500 0.9200 0.9400 176,800 -0.01(-1.05%)
Apr 22, 2021 0.9400 0.9700 0.9300 0.9500 411,314 +0.01(+1.06%)
Apr 21, 2021 0.9300 0.9500 0.9100 0.9400 196,961 +0.04(+4.44%)
Apr 20, 2021 0.9200 0.9300 0.8900 0.9000 222,436 -0.01(-1.10%)
Apr 19, 2021 0.9500 0.9700 0.9100 0.9100 257,902 -0.02(-2.15%)
Apr 16, 2021 0.9900 0.9900 0.8900 0.9300 240,600 -0.04(-4.12%)
Apr 15, 2021 0.9900 1.010 0.9600 0.9700 177,425 -0.03(-3.00%)
Apr 14, 2021 1.010 1.020 0.9800 1.000 248,525 +0.00(+0.00%)
Apr 13, 2021 1.020 1.050 0.9700 1.000 286,377 -0.01(-0.99%)
Apr 12, 2021 1.080 1.080 0.9900 1.010 292,859 -0.06(-5.61%)
Apr 09, 2021 1.100 1.100 1.070 1.070 184,800 -0.03(-2.73%)
Apr 08, 2021 1.100 1.120 1.080 1.100 290,877 +0.00(+0.00%)
Apr 07, 2021 1.090 1.110 1.080 1.100 444,656 +0.03(+2.80%)
Apr 06, 2021 1.030 1.070 1.010 1.070 559,715 +0.07(+7.00%)
Apr 05, 2021 0.9900 1.000 0.9500 1.000 260,638 +0.01(+1.01%)
Apr 01, 2021 0.9900 0.9900 0.9900 0 +0.08(+8.79%)
Mar 31, 2021 0.9200 0.9300 0.8800 0.9100 242,334 +0.01(+1.11%)
Mar 30, 2021 0.9000 0.9400 0.8000 0.9000 631,664 -0.01(-1.10%)
Mar 29, 2021 1.000 1.000 0.8900 0.9100 657,944 -0.07(-7.14%)
Mar 26, 2021 0.9900 1.000 0.9600 0.9800 268,700 -0.01(-1.01%)
Mar 25, 2021 1.080 1.080 0.9900 0.9900 349,361 -0.08(-7.48%)
Mar 24, 2021 1.100 1.110 1.070 1.070 174,006 -0.05(-4.46%)
Mar 23, 2021 1.130 1.130 1.080 1.120 240,820 -0.03(-2.61%)
Mar 22, 2021 1.190 1.190 1.110 1.150 426,912 -0.02(-1.71%)
Mar 19, 2021 1.240 1.250 1.120 1.170 404,600 -0.06(-4.88%)
Mar 18, 2021 1.230 1.240 1.220 1.230 419,439 +0.01(+0.82%)
Mar 17, 2021 1.210 1.220 1.200 1.220 589,879 +0.03(+2.52%)
Mar 16, 2021 1.180 1.200 1.170 1.190 448,104 +0.03(+2.59%)
Mar 15, 2021 1.120 1.160 1.110 1.160 579,029 +0.05(+4.50%)
Mar 12, 2021 1.080 1.120 1.080 1.110 509,700 +0.04(+3.74%)
Mar 11, 2021 1.070 1.090 1.060 1.070 427,164 +0.02(+1.90%)
Mar 10, 2021 1.030 1.060 1.030 1.050 404,589 +0.02(+1.94%)
Mar 09, 2021 1.130 1.130 1.020 1.030 379,364 -0.07(-6.36%)
Mar 08, 2021 1.170 1.180 1.080 1.100 420,034 -0.01(-0.90%)
Mar 05, 2021 1.080 1.150 1.050 1.110 723,500 +0.04(+3.74%)
Mar 04, 2021 1.100 1.120 1.000 1.070 779,455 +0.00(+0.00%)
Mar 03, 2021 1.010 1.140 0.9500 1.070 1,581,443 -0.01(-0.93%)
Mar 02, 2021 1.250 1.260 1.080 1.080 1,096,328 -0.15(-12.20%)
Mar 01, 2021 1.450 1.460 1.180 1.230 1,232,045 -0.15(-10.87%)
Feb 26, 2021 1.290 1.480 1.250 1.380 1,473,600 +0.12(+9.52%)
Feb 25, 2021 1.450 1.480 1.150 1.260 1,987,153 -0.18(-12.50%)
Feb 24, 2021 1.730 1.800 1.250 1.440 5,770,565 -0.20(-12.20%)
Feb 23, 2021 1.420 1.640 1.420 1.640 5,868,411 +0.24(+17.14%)
Feb 22, 2021 1.230 1.400 1.230 1.400 2,287,181 +0.22(+18.64%)
Feb 19, 2021 1.120 1.200 1.010 1.180 544,400 +0.07(+6.31%)
Feb 18, 2021 1.130 1.180 1.000 1.110 728,039 -0.04(-3.48%)
Feb 17, 2021 1.100 1.160 1.070 1.150 594,175 +0.05(+4.55%)
Feb 16, 2021 1.140 1.140 1.000 1.100 882,247 -0.04(-3.51%)
Feb 12, 2021 1.140 1.140 1.140 0 +0.07(+6.54%)
Feb 11, 2021 1.020 1.070 0.9900 1.070 787,134 +0.06(+5.94%)
Feb 10, 2021 0.9800 1.030 0.9200 1.010 899,064 +0.05(+5.21%)
Feb 09, 2021 0.8700 1.000 0.8600 0.9600 1,539,622 +0.10(+11.63%)
Feb 08, 2021 0.8600 0.8900 0.8600 0.8600 771,084 +0.00(+0.00%)
Feb 05, 2021 0.8200 0.8600 0.8000 0.8600 691,700 +0.04(+4.88%)
Feb 04, 2021 0.8100 0.8200 0.8000 0.8200 338,884 +0.02(+2.50%)
Feb 03, 2021 0.7800 0.8100 0.7800 0.8000 558,484 +0.03(+3.90%)
Feb 02, 2021 0.7700 0.7900 0.7700 0.7700 42,236 -0.03(-3.75%)
Feb 01, 2021 0.8000 0.8000 0.7800 0.8000 41,330 +0.00(+0.00%)
Jan 29, 2021 0.8000 0.8000 0.7800 0.8000 65,500 +0.01(+1.27%)
Jan 28, 2021 0.8000 0.8200 0.7800 0.7900 265,516 -0.03(-3.66%)
Jan 27, 2021 0.8200 0.8200 0.8100 0.8200 177,336 -0.02(-2.38%)
Jan 26, 2021 0.8200 0.8500 0.8200 0.8400 334,190 +0.02(+2.44%)
Jan 25, 2021 0.8300 0.8300 0.8000 0.8200 101,431 -0.02(-2.38%)
Jan 22, 2021 0.8300 0.8400 0.8000 0.8400 280,600 +0.01(+1.20%)
Jan 21, 2021 0.8300 0.8400 0.8000 0.8300 122,114 +0.01(+1.22%)
Jan 20, 2021 0.8400 0.8500 0.8200 0.8200 164,614 -0.02(-2.38%)
Jan 19, 2021 0.8300 0.8400 0.8100 0.8400 166,314 +0.01(+1.20%)
Jan 18, 2021 0.8500 0.8600 0.8300 0.8300 168,934 -0.02(-2.35%)
Jan 15, 2021 0.8500 0.8600 0.8400 0.8500 246,500 +0.01(+1.19%)
Jan 14, 2021 0.8400 0.8500 0.8200 0.8400 361,223 +0.01(+1.20%)
Jan 13, 2021 0.8200 0.8400 0.7500 0.8300 506,582 +0.01(+1.22%)
Jan 12, 2021 0.8100 0.8200 0.7700 0.8200 132,397 +0.02(+2.50%)
Jan 11, 2021 0.8200 0.8200 0.7900 0.8000 53,357 +0.03(+3.90%)
Jan 08, 2021 0.8100 0.8200 0.7700 0.7700 51,700 -0.04(-4.94%)
Jan 07, 2021 0.8100 0.8200 0.8100 0.8100 191,085 +0.00(+0.00%)
Jan 06, 2021 0.8000 0.8100 0.8000 0.8100 50,318 +0.00(+0.00%)
Jan 05, 2021 0.7900 0.8100 0.7900 0.8100 2,960 +0.00(+0.00%)
Jan 04, 2021 0.7700 0.8100 0.7700 0.8100 32,132 +0.01(+1.25%)
Dec 31, 2020 0.8000 0.8000 0.8000 0 +0.01(+1.27%)
Dec 30, 2020 0.7800 0.7900 0.7700 0.7900 77,968 +0.01(+1.28%)
Dec 29, 2020 0.7700 0.7800 0.7600 0.7800 114,988 +0.01(+1.30%)
Dec 24, 2020 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Dec 23, 2020 0.7600 0.7700 0.7600 0.7700 4,487 +0.01(+1.32%)
Dec 22, 2020 0.7500 0.7600 0.7500 0.7600 54,900 +0.00(+0.00%)
Dec 21, 2020 0.7400 0.7600 0.7000 0.7600 13,334 +0.00(+0.00%)
Dec 18, 2020 0.7500 0.7600 0.7500 0.7600 62,700 +0.01(+1.33%)
Dec 17, 2020 0.7200 0.7500 0.7000 0.7500 165,147 +0.03(+4.17%)
Dec 16, 2020 0.7000 0.7200 0.7000 0.7200 104,457 +0.02(+2.86%)
Dec 15, 2020 0.6800 0.7000 0.6800 0.7000 145,244 +0.03(+4.48%)
Dec 14, 2020 0.6600 0.6700 0.6000 0.6700 109,630 +0.03(+4.69%)
Dec 11, 2020 0.6700 0.6700 0.6400 0.6400 14,500 -0.03(-4.48%)
Dec 10, 2020 0.6700 0.6700 0.6600 0.6700 31,735 +0.00(+0.00%)
Dec 09, 2020 0.6700 0.6700 0.6600 0.6700 42,442 +0.00(+0.00%)
Dec 08, 2020 0.6600 0.6700 0.6500 0.6700 40,301 +0.01(+1.52%)
Dec 07, 2020 0.6500 0.6600 0.6100 0.6600 184,142 +0.01(+1.54%)
Dec 04, 2020 0.6000 0.6500 0.6000 0.6500 32,400 +0.00(+0.00%)
Dec 03, 2020 0.6000 0.6500 0.6000 0.6500 8,392 +0.00(+0.00%)
Dec 02, 2020 0.5800 0.6500 0.5800 0.6500 102,557 +0.01(+1.56%)
Dec 01, 2020 0.6300 0.6400 0.6200 0.6400 61,574 +0.01(+1.59%)
Nov 30, 2020 0.6300 0.6300 0.6100 0.6300 67,450 +0.02(+3.28%)
Nov 27, 2020 0.6100 0.6400 0.6000 0.6100 47,400 -0.03(-4.69%)
Nov 26, 2020 0.6200 0.6400 0.6200 0.6400 20,050 +0.01(+1.59%)
Nov 25, 2020 0.6300 0.6400 0.6100 0.6300 57,145 +0.02(+3.28%)
Nov 24, 2020 0.5800 0.6300 0.5600 0.6100 495,234 +0.02(+3.39%)
Nov 23, 2020 0.5500 0.5900 0.5400 0.5900 143,377 +0.04(+7.27%)
Nov 20, 2020 0.5500 0.5500 0.5500 0.5500 1,661 -0.10(-15.38%)
Nov 18, 2020 0.6500 0.6500 0.6500 0.6500 0 +0.03(+4.84%)
Nov 17, 2020 0.7100 0.7100 0.6000 0.6200 35,723 -0.10(-13.89%)
Nov 16, 2020 0.7100 0.7200 0.6900 0.7200 15,331 +0.16(+28.57%)
Nov 13, 2020 0.5600 0.5600 0.5600 0.5600 1,027 -0.11(-16.42%)
Nov 12, 2020 0.6500 0.6700 0.6500 0.6700 10,000 +0.00(+0.00%)
Nov 11, 2020 0.6700 0.6700 0.6700 0.6700 150 +0.00(+0.00%)
Nov 10, 2020 0.6500 0.6700 0.6500 0.6700 11,428 +0.11(+19.64%)
Nov 09, 2020 0.5600 0.5600 0.5600 0.5600 1,013 -0.08(-12.50%)
Nov 06, 2020 0.6400 0.6400 0.6400 0.6400 1,411 +0.04(+6.67%)
Nov 05, 2020 0.6500 0.6500 0.6000 0.6000 22,242 -0.05(-7.69%)
Nov 04, 2020 0.6500 0.6500 0.6500 0.6500 5,038 +0.00(+0.00%)
Nov 03, 2020 0.6400 0.6500 0.6400 0.6500 7,572 +0.00(+0.00%)
Nov 02, 2020 0.6000 0.6500 0.6000 0.6500 33,187 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.