United Lithium Corp (ULTH)
CSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -7.8431372549 | 0.255 | 0.295 | 0.22 | 7876 | 0.23302732 | CS |
| 4 | -0.075 | -24.1935483871 | 0.31 | 0.35 | 0.22 | 28692 | 0.29834067 | CS |
| 12 | -0.11 | -31.884057971 | 0.345 | 0.46 | 0.22 | 29062 | 0.34506315 | CS |
| 26 | -0.21 | -47.191011236 | 0.445 | 0.46 | 0.22 | 29256 | 0.36223562 | CS |
| 52 | -0.485 | -67.3611111111 | 0.72 | 1.02 | 0.22 | 84976 | 0.67578923 | CS |
| 156 | -1.715 | -87.9487179487 | 1.95 | 2.76 | 0.22 | 92467 | 1.20533425 | CS |
| 260 | -1.565 | -86.9444444444 | 1.8 | 5.4 | 0.22 | 150684 | 2.29323259 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721682300 | 0.235 | -0.06 | -20.34 | 0.235 | 0.235 | 0.22 | 29966 |
| 1721423100 | 0.295 | 0.06 | 25.53 | 0.295 | 0.295 | 0.295 | 3100 |
| 1721336700 | 0.235 | 0.015 | 6.82 | 0.235 | 0.235 | 0.235 | 3634 |
| 1721250300 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 199 |
| 1721163900 | 0.22 | -0.02 | -8.33 | 0.255 | 0.255 | 0.22 | 21146 |
| 1721077500 | 0.24 | -0.03 | -11.11 | 0.255 | 0.255 | 0.24 | 11299 |
| 1720818300 | 0.27 | 0 | 0.00 | 0.31 | 0.31 | 0.27 | 1713 |
| 1720731900 | 0.27 | -0.055 | -16.92 | 0.275 | 0.29 | 0.27 | 18958 |
| 1720645500 | 0.325 | 0.015 | 4.84 | 0.2849999 | 0.325 | 0.27 | 8484 |
| 1720559100 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 14764 |
| 1720472700 | 0.31 | -0.035 | -10.14 | 0.29 | 0.31 | 0.28 | 21855 |
| 1720213500 | 0.3449999 | 0.0499999 | 16.95 | 0.295 | 0.3449999 | 0.28 | 44195 |
| 1720127100 | 0.295 | 0 | 0.00 | 0.28 | 0.295 | 0.255 | 47000 |
| 1720040700 | 0.295 | -0.005 | -1.67 | 0.3 | 0.3 | 0.25 | 243667 |
| 1719954300 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 26082 |
| 1719608700 | 0.3 | -0.01 | -3.23 | 0.31 | 0.31 | 0.3 | 5165 |
| 1719522300 | 0.31 | -0.025 | -7.46 | 0.305 | 0.31 | 0.3 | 9483 |
| 1719435900 | 0.335 | 0.025 | 8.06 | 0.305 | 0.35 | 0.305 | 33386 |
| 1719349500 | 0.31 | -0.015 | -4.62 | 0.31 | 0.31 | 0.31 | 2333 |
| 1719263100 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
| 1719003900 | 0.325 | 0.015 | 4.84 | 0.295 | 0.325 | 0.255 | 19718 |
| 1718917500 | 0.31 | -0.03 | -8.82 | 0.29 | 0.31 | 0.29 | 5559 |
| 1718831100 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1718744700 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 2666 |
| 1718658300 | 0.34 | -0.01 | -2.86 | 0.34 | 0.34 | 0.34 | 15893 |
| 1718399100 | 0.35 | 0.03 | 9.37 | 0.3 | 0.35 | 0.3 | 49366 |
| 1718312700 | 0.32 | -0.01 | -3.03 | 0.305 | 0.32 | 0.3 | 25000 |
| 1718226300 | 0.33 | -0.005 | -1.49 | 0.34 | 0.34 | 0.33 | 49814 |
| 1718139900 | 0.335 | 0.015 | 4.69 | 0.32 | 0.3449999 | 0.32 | 16317 |
| 1718053440 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 74189 |
| 1717794300 | 0.32 | -0.01 | -3.03 | 0.32 | 0.32 | 0.3 | 34441 |
| 1717707900 | 0.33 | 0.005 | 1.54 | 0.33 | 0.33 | 0.33 | 1166 |
| 1717621500 | 0.325 | -0.01 | -2.99 | 0.335 | 0.335 | 0.325 | 31000 |
| 1717535100 | 0.335 | -0.025 | -6.94 | 0.3449999 | 0.3449999 | 0.335 | 15900 |
| 1717448700 | 0.36 | -0.005 | -1.37 | 0.365 | 0.365 | 0.36 | 50666 |
| 1717189500 | 0.365 | 0 | 0.00 | 0.365 | 0.365 | 0.365 | 0 |
| 1717103100 | 0.365 | 0 | 0.00 | 0.365 | 0.365 | 0.365 | 5000 |
| 1717016700 | 0.365 | -0.02 | -5.19 | 0.38 | 0.38 | 0.365 | 8833 |
| 1716930300 | 0.385 | -0.015 | -3.75 | 0.38 | 0.385 | 0.38 | 12333 |
| 1716843900 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 29 |
| 1716584700 | 0.4 | 0.01 | 2.56 | 0.375 | 0.4 | 0.375 | 97302 |
| 1716498300 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 3510 |
| 1716411900 | 0.39 | 0.005 | 1.30 | 0.39 | 0.39 | 0.39 | 1500 |
| 1716325500 | 0.385 | -0.055 | -12.50 | 0.42 | 0.42 | 0.385 | 149662 |
| 1715979900 | 0.44 | 0.07 | 18.92 | 0.37 | 0.46 | 0.37 | 142691 |
| 1715893500 | 0.37 | 0.02 | 5.71 | 0.35 | 0.38 | 0.35 | 79825 |
| 1715807100 | 0.35 | 0.01 | 2.94 | 0.34 | 0.35 | 0.34 | 14833 |
| 1715720700 | 0.34 | -0.025 | -6.85 | 0.34 | 0.35 | 0.34 | 20000 |
| 1715634300 | 0.365 | 0.025 | 7.35 | 0.35 | 0.365 | 0.3449999 | 30500 |
| 1715375100 | 0.34 | -0.005 | -1.45 | 0.365 | 0.365 | 0.34 | 3833 |
| 1715288700 | 0.3449999 | 0.0199999 | 6.15 | 0.325 | 0.39 | 0.325 | 12501 |
| 1715202300 | 0.325 | -0.015 | -4.41 | 0.32 | 0.34 | 0.315 | 29000 |
| 1715115900 | 0.34 | 0.005 | 1.49 | 0.32 | 0.34 | 0.32 | 5680 |
| 1715029500 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 66 |
| 1714770300 | 0.335 | -0.03 | -8.22 | 0.35 | 0.395 | 0.335 | 22005 |
| 1714683900 | 0.365 | 0.005 | 1.39 | 0.36 | 0.365 | 0.35 | 39526 |
| 1714597500 | 0.36 | -0.03 | -7.69 | 0.36 | 0.36 | 0.36 | 500 |
| 1714511100 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 334 |
| 1714424700 | 0.39 | 0.03 | 8.33 | 0.3449999 | 0.395 | 0.3449999 | 10799 |
| 1714165500 | 0.36 | 0.005 | 1.41 | 0.355 | 0.36 | 0.355 | 3500 |
| 1714079100 | 0.355 | -0.005 | -1.39 | 0.35 | 0.355 | 0.35 | 58999 |
| 1713992700 | 0.36 | -0.02 | -5.26 | 0.36 | 0.36 | 0.36 | 5500 |
| 1713906300 | 0.38 | 0.02 | 5.56 | 0.36 | 0.39 | 0.36 | 26832 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
