United Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.30	0.30	0.29	0.30	-	7.14%	61,311
Dec 4, 2025	0.28	0.28	0.27	0.28	0.28	1.82%	194,900
Dec 3, 2025	0.27	0.28	0.27	0.28	0.28	-11.29%	67,500
Dec 2, 2025	0.27	0.31	0.26	0.31	0.31	16.98%	30,400
Dec 1, 2025	0.28	0.28	0.27	0.27	0.27	-	48,212
Nov 28, 2025	0.30	0.31	0.27	0.27	0.27	-8.62%	94,332
Nov 27, 2025	0.29	0.29	0.29	0.29	0.29	1.75%	20,534
Nov 26, 2025	0.27	0.29	0.27	0.29	0.29	9.62%	19,448
Nov 25, 2025	0.28	0.28	0.26	0.26	0.26	-8.77%	32,367
Nov 24, 2025	0.30	0.30	0.29	0.29	0.29	-3.39%	13,999
Nov 21, 2025	0.30	0.30	0.30	0.30	0.30	-1.67%	17,192
Nov 20, 2025	0.29	0.31	0.29	0.30	0.30	15.38%	116,325
Nov 19, 2025	0.27	0.27	0.26	0.26	0.26	-1.89%	80,250
Nov 18, 2025	0.30	0.30	0.27	0.27	0.27	-15.87%	153,379
Nov 17, 2025	0.31	0.32	0.31	0.32	0.32	5.00%	4,500
Nov 14, 2025	0.30	0.30	0.30	0.30	0.30	-1.64%	666
Nov 13, 2025	0.32	0.32	0.31	0.31	0.31	-	85,516
Nov 12, 2025	0.31	0.31	0.31	0.31	0.31	-	2,500
Nov 11, 2025	0.31	0.31	0.31	0.31	0.31	-1.61%	1,500
Nov 10, 2025	0.31	0.32	0.31	0.31	0.31	1.64%	18,333
Nov 7, 2025	0.31	0.31	0.31	0.31	0.31	1.67%	500
Nov 6, 2025	0.30	0.32	0.30	0.30	0.30	-4.76%	18,500
Nov 5, 2025	0.31	0.32	0.30	0.32	0.32	1.61%	36,441
Nov 4, 2025	0.31	0.31	0.31	0.31	0.31	-3.13%	57,200
Nov 3, 2025	0.34	0.35	0.31	0.32	0.32	-	102,588
Oct 31, 2025	0.31	0.32	0.31	0.32	0.32	-3.03%	13,666
Oct 30, 2025	0.34	0.34	0.32	0.33	0.33	-	47,000
Oct 29, 2025	0.31	0.34	0.31	0.33	0.33	8.20%	37,000
Oct 28, 2025	0.37	0.40	0.31	0.31	0.31	-12.86%	79,246
Oct 27, 2025	0.34	0.45	0.34	0.35	0.35	6.06%	118,366
Oct 24, 2025	0.29	0.33	0.29	0.33	0.33	17.86%	108,773
Oct 23, 2025	0.29	0.29	0.27	0.28	0.28	1.82%	51,738
Oct 22, 2025	0.26	0.28	0.25	0.28	0.28	-5.17%	105,298
Oct 21, 2025	0.26	0.29	0.26	0.29	0.29	16.00%	55,833
Oct 20, 2025	0.23	0.33	0.23	0.25	0.25	13.64%	736,540
Oct 16, 2025	0.22	0.24	0.22	0.22	0.22	12.82%	145,336
Oct 15, 2025	0.20	0.24	0.20	0.20	0.20	-2.50%	436,990
Oct 14, 2025	0.20	0.24	0.20	0.20	0.20	-2.44%	198,251
Oct 10, 2025	0.19	0.21	0.19	0.21	0.21	7.89%	15,499
Oct 9, 2025	0.22	0.22	0.19	0.19	0.19	-7.32%	169,466
Oct 8, 2025	0.22	0.23	0.21	0.21	0.21	-2.38%	59,373
Oct 7, 2025	0.21	0.21	0.21	0.21	0.21	2.44%	37,366
Oct 6, 2025	0.20	0.21	0.20	0.21	0.21	-28.07%	4,044
Oct 3, 2025	0.29	0.29	0.29	0.29	0.29	78.12%	10,266
Oct 2, 2025	0.17	0.17	0.16	0.16	0.16	-5.88%	38,914
Oct 1, 2025	0.16	0.17	0.16	0.17	0.17	6.25%	16,168
Sep 30, 2025	0.16	0.16	0.16	0.16	0.16	3.23%	49,999
Sep 29, 2025	0.16	0.16	0.16	0.16	0.16	-	5,332
Sep 26, 2025	0.14	0.16	0.14	0.16	0.16	-	65,000
Sep 25, 2025	0.14	0.16	0.14	0.16	0.16	10.71%	2,513