One World Lithium Inc. (CSE:OWLI)
Canada
· Delayed Price · Currency is CAD 0.0150
0.00 (0.00%)
Apr 23, 2025, 9:30 AM EDT
One World Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50.00% | 100,000 |
| Apr 22, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | - | - | 64,000 |
| Apr 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 10,666 |
| Apr 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 311,402 |
| Apr 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 151,000 |
| Apr 15, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | - | -33.33% | 345,000 |
| Apr 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 10,000 |
| Apr 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 75,000 |
| Apr 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 147,700 |
| Apr 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Apr 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 71,100 |
| Apr 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 11,000 |
| Apr 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Apr 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 359,002 |
| Apr 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Apr 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 1,902,835 |
| Mar 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 27,000 |
| Mar 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 28,300 |
| Mar 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 50,000 |
| Mar 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 286,000 |
| Mar 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 87,000 |
| Mar 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Mar 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 466,000 |
| Mar 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 700,000 |
| Mar 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 266,666 |
| Mar 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50.00% | 20,000 |
| Mar 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Mar 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Mar 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -33.33% | 1,155,530 |
| Mar 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Mar 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Mar 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 544,333 |
| Mar 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Mar 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Mar 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 382,000 |
| Mar 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Mar 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Feb 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,000 |
| Feb 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Feb 26, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | - | - | 149,800 |
| Feb 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Feb 24, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | - | - | 44,401 |
| Feb 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 168,000 |
| Feb 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 36,867 |
| Feb 19, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | - | - | 145,500 |
| Feb 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 99,006 |
| Feb 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 8,500 |
| Feb 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 62,332 |
| Feb 12, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | - | - | 320,952 |
| Feb 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,644,166 |