Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQX - Delayed Quote USD

United Lithium Corp. (ULTHF)

0.0910
0.0000
(0.00%)
As of May 1 at 4:00:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 1, 20250.09300.09300.09300.09100.091010,500
Apr 30, 20250.09000.09000.09000.09000.0900-
Apr 29, 20250.08400.09600.08400.09000.090010,800
Apr 28, 20250.09200.09200.09200.09200.0920-
Apr 25, 20250.08800.09200.08500.09200.09202,500
Apr 24, 20250.09000.09200.09000.09200.09204,700
Apr 23, 20250.09500.09500.09100.09300.093015,100
Apr 22, 20250.08400.10000.08400.10000.100021,500
Apr 21, 20250.08400.10000.08400.09700.09704,700
Apr 17, 20250.09200.09200.09200.09200.0920-
Apr 16, 20250.09200.09200.09200.09200.09202,300
Apr 15, 20250.10600.10600.09200.10300.10303,100
Apr 14, 20250.09400.10600.08700.10600.106011,600
Apr 11, 20250.08700.08700.08700.08700.0870-
Apr 10, 20250.09500.09600.08700.08700.08702,100
Apr 9, 20250.09600.10400.08700.09900.099021,300
Apr 8, 20250.08200.10000.08000.08000.080064,200
Apr 7, 20250.08200.09400.08200.09400.09407,100
Apr 4, 20250.10400.10400.10000.10000.10005,100
Apr 3, 20250.09400.09800.09400.09800.09803,500
Apr 2, 20250.09200.09200.08500.08500.08501,200
Apr 1, 20250.09400.09400.08700.09100.09101,500
Mar 31, 20250.10400.10700.09600.09600.096021,100
Mar 28, 20250.10200.10500.08800.10500.10502,100
Mar 27, 20250.10300.10300.08700.10000.100052,500
Mar 26, 20250.08200.09300.08200.08200.08203,100
Mar 25, 20250.08400.09900.08400.09900.09901,800
Mar 24, 20250.10200.10200.10200.10200.1020600
Mar 21, 20250.12200.12200.10200.10200.10202,800
Mar 20, 20250.09700.10200.08200.08200.08201,300
Mar 19, 20250.10000.11100.08900.11100.11103,400
Mar 18, 20250.08300.12000.08300.10000.100015,100
Mar 17, 20250.09100.11800.09100.10800.108063,800
Mar 14, 20250.09900.10400.09900.10400.104013,300
Mar 13, 20250.08700.11700.08000.09800.09803,300
Mar 12, 20250.10900.10900.08200.10000.100021,700
Mar 11, 20250.07800.09500.07800.09500.09509,500
Mar 10, 20250.08300.09800.08200.08200.08207,100
Mar 7, 20250.08000.09100.07800.09100.09104,000
Mar 6, 20250.09600.09600.09600.09600.0960-
Mar 5, 20250.10000.10300.08200.09600.096026,200
Mar 4, 20250.10100.10100.09000.09700.09707,800
Mar 3, 20250.08000.11300.08000.09300.093012,000
Feb 28, 20250.09500.11300.09500.10400.10402,600
Feb 27, 20250.09000.10800.09000.10000.10002,700
Feb 26, 20250.09700.11300.09500.09500.09507,200
Feb 25, 20250.11500.11500.09000.10000.10008,000
Feb 24, 20250.10200.10200.09900.09900.09909,800
Feb 21, 20250.10600.10600.10000.10000.1000400
Feb 20, 20250.10900.10900.10900.10900.10901,300
Feb 19, 20250.10000.11800.10000.10500.105026,200
Feb 18, 20250.11800.11800.10000.10000.100036,600
Feb 14, 20250.11100.11600.10400.11400.114010,800
Feb 13, 20250.10300.11600.10300.10900.109016,200
Feb 12, 20250.10400.11800.10400.10400.104011,000
Feb 11, 20250.10000.11800.10000.10300.103024,900
Feb 10, 20250.10200.11900.10000.10000.10008,700
Feb 7, 20250.11900.11900.10700.10700.10702,000
Feb 6, 20250.09500.11500.09500.11500.11508,000
Feb 5, 20250.11500.11500.09700.10200.102015,300
Feb 4, 20250.10800.10800.10000.10500.105064,700
Feb 3, 20250.10000.11800.09600.10200.102070,000
Jan 31, 20250.12100.12100.10800.11800.11806,700
Jan 30, 20250.10000.12300.10000.12300.12301,700
Jan 29, 20250.11800.11800.11800.11800.1180800
Jan 28, 20250.11800.12700.10500.11200.112029,200
Jan 27, 20250.11300.12200.10200.10200.102029,700
Jan 24, 20250.12800.12800.11300.11300.11303,000
Jan 23, 20250.12100.12800.12000.12800.128019,400
Jan 22, 20250.14300.14300.11300.11700.117022,700
Jan 21, 20250.14300.14300.11300.13500.135014,500
Jan 17, 20250.13500.14300.13500.14300.14302,500
Jan 16, 20250.13000.13000.12900.12900.12902,200
Jan 15, 20250.12800.13600.12800.13300.133021,800
Jan 14, 20250.12000.13900.11700.12300.123069,800
Jan 13, 20250.12000.12000.10600.10600.10602,700
Jan 10, 20250.11400.12000.10400.10600.10607,100
Jan 8, 20250.11200.11700.11000.11000.11006,500
Jan 7, 20250.11800.12000.10400.10400.104061,400
Jan 6, 20250.11300.11300.10600.10600.106064,800
Jan 3, 20250.11500.11500.11000.11000.110013,600
Jan 2, 20250.12000.12000.11000.11000.11005,900
Dec 31, 20240.12200.12900.10600.11600.116065,400
Dec 30, 20240.12200.13600.12200.13100.131026,200
Dec 27, 20240.12200.13500.12200.13100.131011,900
Dec 26, 20240.13400.15000.12200.15000.150026,400
Dec 24, 20240.12200.13600.12200.13600.13602,200
Dec 23, 20240.13100.15000.12200.12200.122016,800
Dec 20, 20240.12500.14000.12200.14000.140033,100
Dec 19, 20240.13100.15000.13100.13200.1320119,300
Dec 18, 20240.13600.14100.13100.14100.141081,300
Dec 17, 20240.10000.14100.10000.14100.1410185,800
Dec 16, 20240.12000.12900.10000.11900.119015,900
Dec 13, 20240.12000.13700.11100.12400.124051,200
Dec 12, 20240.12000.13500.12000.13500.135015,700
Dec 11, 20240.12600.15200.12000.12000.120031,100
Dec 10, 20240.13800.15000.13000.15000.150083,200
Dec 9, 20240.10000.17000.10000.16500.1650142,400
Dec 6, 20240.10000.14000.10000.13900.139031,500
Dec 5, 20240.10000.13500.10000.13400.134025,300
Dec 4, 20240.11900.12100.11000.11300.11304,100
Dec 3, 20240.10600.12100.10000.11800.118016,400
Dec 2, 20240.11600.12600.10200.12600.126015,100
Nov 29, 20240.10500.11500.10500.10600.10607,700
Nov 27, 20240.11100.13000.10000.11600.116010,500
Nov 26, 20240.10400.11700.10400.11100.11107,000
Nov 25, 20240.10000.12400.10000.11500.115025,400
Nov 22, 20240.12400.14000.12000.14000.1400103,000
Nov 21, 20240.12400.13000.10800.12700.127024,400
Nov 20, 20240.10000.10000.10000.10000.1000200
Nov 19, 20240.10000.12200.10000.12200.12201,400
Nov 18, 20240.12900.17200.12000.13000.13006,600
Nov 15, 20240.13500.15000.12000.15000.150030,500
Nov 14, 20240.13500.14900.13500.14000.14005,700
Nov 13, 20240.14900.14900.13500.14900.14903,300
Nov 12, 20240.13700.15000.13500.14900.149018,000
Nov 11, 20240.15000.15000.14000.14500.14504,300
Nov 8, 20240.13500.16000.13500.15000.150010,900
Nov 7, 20240.15000.16500.14000.16500.165049,800
Nov 6, 20240.17400.17400.14000.15700.157011,000
Nov 5, 20240.14000.16500.14000.14000.140022,000
Nov 4, 20240.17000.17000.14000.15400.15402,300
Nov 1, 20240.18000.18000.16600.16600.16602,200
Oct 31, 20240.14000.14000.14000.14000.1400300
Oct 30, 20240.14000.17000.14000.14000.140022,100
Oct 29, 20240.16000.18000.16000.16200.162022,000
Oct 28, 20240.14500.16700.14000.16200.162037,700
Oct 25, 20240.16100.16400.13500.14500.145048,400
Oct 24, 20240.13500.16500.13500.16100.161041,800
Oct 23, 20240.15800.15800.15800.15800.15801,000
Oct 22, 20240.13500.16400.13500.16400.16405,600
Oct 21, 20240.14000.16200.13500.15800.15808,400
Oct 18, 20240.17400.17500.15000.15400.154023,500
Oct 17, 20240.17000.17500.17000.17400.17404,100
Oct 16, 20240.16000.17500.15000.17500.175015,800
Oct 15, 20240.16500.16500.16500.16500.1650500
Oct 14, 20240.16500.18000.15000.16000.160040,500
Oct 11, 20240.18200.18500.16500.18000.18009,300
Oct 10, 20240.13500.19000.13500.17600.176014,400
Oct 9, 20240.18000.18000.13500.15400.15409,800
Oct 8, 20240.15000.15000.15000.15000.1500-
Oct 7, 20240.16000.16500.15000.15000.15005,900
Oct 4, 20240.16200.17000.13500.15600.156014,100
Oct 3, 20240.12000.17000.12000.16000.160021,100
Oct 2, 20240.13700.16000.12000.12000.12002,800
Oct 1, 20240.16800.17000.12000.13100.131020,800
Sep 30, 20240.14500.14500.14000.14000.14003,500
Sep 27, 20240.12000.17000.12000.17000.17002,200
Sep 26, 20240.15500.15500.12000.13800.13804,200
Sep 25, 20240.15200.15200.15000.15000.15004,000
Sep 24, 20240.16400.17000.16000.17000.170034,200
Sep 23, 20240.17300.17500.16000.17000.17007,500
Sep 20, 20240.17500.18000.16000.17800.17804,500
Sep 19, 20240.16000.18000.16000.17300.17303,300
Sep 18, 20240.16000.17100.16000.16500.165010,300
Sep 17, 20240.16000.17100.16000.16000.16003,400
Sep 16, 20240.16000.17500.16000.16700.16702,900
Sep 13, 20240.17400.19000.16000.17500.17505,000
Sep 12, 20240.18000.18000.16000.17400.17401,700
Sep 11, 20240.18100.18100.18100.18100.18101,000
Sep 10, 20240.16000.19000.16000.16000.16003,200
Sep 9, 20240.17700.17700.17700.17700.1770200
Sep 6, 20240.18000.18000.16000.18000.18009,800
Sep 5, 20240.16000.18000.16000.18000.1800500
Sep 4, 20240.20000.20000.12000.16000.16003,200
Sep 3, 20240.12000.20000.12000.17000.17008,800
Aug 30, 20240.12000.16000.12000.16000.16001,800
Aug 29, 20240.14000.14000.14000.14000.1400400
Aug 28, 20240.16700.16700.16700.16700.1670300
Aug 27, 20240.14000.17200.14000.16700.16702,700
Aug 26, 20240.20000.20000.20000.20000.2000300
Aug 23, 20240.18200.18200.16000.16000.16001,700
Aug 22, 20240.20000.20000.20000.20000.2000300
Aug 21, 20240.17000.17000.15500.17000.17001,600
Aug 20, 20240.18700.18700.16900.16900.1690800
Aug 19, 20240.14000.17000.14000.16700.16703,600
Aug 16, 20240.16800.18400.14000.14000.14004,200
Aug 15, 20240.12000.20000.12000.20000.20004,000
Aug 14, 20240.19000.19000.19000.19000.1900-
Aug 13, 20240.16000.19000.16000.19000.190025,400
Aug 12, 20240.16400.17500.16400.17500.17502,500
Aug 9, 20240.16700.16700.16700.16700.16709,900
Aug 8, 20240.18300.20400.18300.20400.2040900
Aug 7, 20240.18300.19300.18300.19300.19301,600
Aug 6, 20240.22000.22000.20000.20000.200010,600
Aug 5, 20240.19300.19300.16700.16800.16803,400
Aug 2, 20240.16700.19300.16700.19300.19303,700
Aug 1, 20240.22000.22000.16700.19300.19302,700
Jul 31, 20240.16700.20400.16700.16700.16702,400
Jul 30, 20240.16700.18900.16700.18900.18901,100
Jul 29, 20240.18300.18300.18300.18300.18301,100
Jul 26, 20240.22000.22000.16700.18300.18301,800
Jul 25, 20240.16400.17000.16000.17000.1700400
Jul 24, 20240.18000.18600.18000.18400.18405,100
Jul 23, 20240.17700.19800.17700.19800.19801,300
Jul 22, 20240.20000.20000.16800.17000.170031,000
Jul 19, 20240.20000.20600.16000.18400.18402,700
Jul 18, 20240.17100.20000.16700.20000.20005,800
Jul 17, 20240.16400.21000.16400.20000.20006,800
Jul 16, 20240.19000.21800.16000.21800.21807,200
Jul 15, 20240.21000.21000.15300.19500.195017,500
Jul 12, 20240.20000.20000.20000.20000.20001,600
Jul 11, 20240.22500.26000.22000.22000.22003,300
Jul 10, 20240.20700.22000.19000.22000.220010,800
Jul 9, 20240.25400.30000.23000.23000.230026,700
Jul 8, 20240.25000.27500.19000.26000.260065,500
Jul 5, 20240.22600.23200.19000.19000.190017,900
Jul 3, 20240.22600.22600.21500.21600.21604,900
Jul 2, 20240.23400.25000.21700.23400.23409,500
Jul 1, 20240.21700.22000.21500.21500.21504,600
Jun 28, 20240.21500.21800.21500.21800.21801,000
Jun 27, 20240.22200.22200.22000.22000.22001,000
Jun 26, 20240.19000.24000.19000.22000.220011,400
Jun 25, 20240.23000.24000.21500.21900.219013,300
Jun 24, 20240.20000.22900.20000.22200.22205,500
Jun 21, 20240.23000.26800.19000.20100.201052,700
Jun 20, 20240.23000.24000.22000.23000.23005,200
Jun 18, 20240.25400.26400.22800.26400.26406,500
Jun 17, 20240.24700.24700.24700.24700.2470800
Jun 14, 20240.21200.25500.20000.23900.239012,600
Jun 13, 20240.20000.23900.20000.21700.21708,600
Jun 12, 20240.24000.24000.24000.24000.2400900
Jun 11, 20240.23700.25000.23100.24600.24606,400
Jun 10, 20240.21000.23800.21000.22000.220066,000
Jun 7, 20240.23000.23000.22000.22200.22206,300
Jun 6, 20240.24100.24400.23000.23200.232010,900
Jun 5, 20240.25000.25000.24000.24800.24809,600
Jun 4, 20240.25800.25800.24200.25700.257010,000
Jun 3, 20240.24000.27400.24000.25000.250057,500
May 31, 20240.25000.25000.25000.25000.2500-
May 30, 20240.25900.25900.25000.25000.2500700
May 29, 20240.27400.28100.26100.28100.28104,700
May 28, 20240.28900.28900.27800.28000.28005,400
May 24, 20240.27400.28500.24100.26900.26902,600
May 23, 20240.27200.29000.27200.28400.28403,100
May 22, 20240.26400.29700.26400.29700.29701,500
May 21, 20240.30700.30700.27400.28300.283020,500
May 20, 20240.31000.33000.23000.23500.235024,000
May 17, 20240.27400.35700.27400.35700.357015,400
May 16, 20240.24700.28100.24700.26500.265066,600
May 15, 20240.21000.31000.21000.25900.259015,100
May 14, 20240.25000.25700.24600.24600.24602,500
May 13, 20240.26100.26100.25400.25400.25402,800
May 10, 20240.29600.29600.24100.25800.25801,200
May 9, 20240.24000.26900.24000.25000.250016,200
May 8, 20240.28600.28600.24000.24000.240010,200
May 7, 20240.28600.28600.23100.25000.250021,700
May 6, 20240.22500.25700.22500.25700.25708,700
May 3, 20240.25000.25000.25000.25000.25001,700
May 2, 20240.27400.27400.26000.26000.26004,100

Related Tickers

KP1.F Kore Potash plc
0.0190
0.00%
 
ARRRF Ardea Resources Limited
0.2500
0.00%
 
GEM.V Green Battery Minerals Inc.
0.0750
-16.67%
 
GSCCF ioneer Ltd
0.1020
0.00%
 
RNGE Range Impact, Inc.
0.2100
+20.00%
 
EEMMF E3 Lithium Limited
0.4637
-4.00%
 
CXOXF Core Lithium Ltd
0.0550
0.00%
 
FAN.V First Atlantic Nickel Corp.
0.2100
-2.33%
 
AMLI American Lithium Corp.
0.3752
0.00%
 
ALLIF Atlantic Lithium Limited
0.0850
-43.33%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.