One World Lithium Inc. (CSE:OWLI)
Canada
· Delayed Price · Currency is CAD 0.0150
0.00 (0.00%)
Feb 14, 2025, 4:00 PM EST
One World Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50.00% | 1,015,389 |
| Feb 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Feb 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 898,000 |
| Feb 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -33.33% | 73,544 |
| Feb 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Feb 3, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | - | 50.00% | 895,868 |
| Jan 31, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | - | -33.33% | 491,531 |
| Jan 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50.00% | 857,000 |
| Jan 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Jan 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Jan 27, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | - | -33.33% | 59,000 |
| Jan 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jan 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jan 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jan 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jan 20, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | - | - | 119,775 |
| Jan 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 113,000 |
| Jan 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jan 15, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | - | - | 60,000 |
| Jan 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 303,000 |
| Jan 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,003 |
| Jan 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 340,000 |
| Jan 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jan 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,400 |
| Jan 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jan 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 18,451 |
| Jan 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 20,000 |
| Jan 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 2,000 |
| Dec 31, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 91,000 |
| Dec 30, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Dec 27, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50.00% | 33,875 |
| Dec 24, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | -33.33% | 1,000 |
| Dec 23, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 108,087 |
| Dec 20, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Dec 19, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Dec 18, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 7,667 |
| Dec 17, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Dec 16, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 390,000 |
| Dec 13, 2024 | 0.02 | 0.02 | 0.01 | 0.02 | - | - | 192,205 |
| Dec 12, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Dec 11, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 77,428 |
| Dec 10, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 8,190 |
| Dec 9, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 10,037 |
| Dec 6, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 435,887 |
| Dec 5, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 987,000 |
| Dec 4, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 126,000 |
| Dec 3, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 105,976 |
| Dec 2, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 169,000 |
| Nov 29, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | - | -20.00% | 7,002 |
| Nov 28, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25.00% | 1,000 |
| Nov 27, 2024 | 0.02 | 0.03 | 0.02 | 0.02 | - | 33.33% | 515,726 |
| Nov 26, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Nov 25, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 625,351 |
| Nov 22, 2024 | 0.02 | 0.03 | 0.02 | 0.02 | - | -25.00% | 197,609 |
| Nov 21, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 241,500 |
| Nov 20, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 30,500 |
| Nov 19, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 2,500 |
| Nov 18, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 5,000 |
| Nov 15, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 41,000 |
| Nov 14, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 770,333 |
| Nov 13, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Nov 12, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 30,651 |
| Nov 11, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 7,277 |
| Nov 8, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 100,000 |
| Nov 7, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Nov 6, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 250,130 |
| Nov 5, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Nov 4, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 113,550 |
| Nov 1, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 68,333 |
| Oct 31, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 100,000 |
| Oct 30, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,989,000 |
| Oct 29, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 150,000 |
| Oct 28, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 1,329,000 |
| Oct 25, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 3,000 |
| Oct 24, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 73,000 |
| Oct 23, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Oct 22, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Oct 21, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 143,000 |
| Oct 18, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 53,000 |
| Oct 17, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 458,000 |
| Oct 16, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 35,040 |
| Oct 15, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 79,466 |
| Oct 11, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 92,000 |
| Oct 10, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Oct 9, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Oct 8, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,970 |
| Oct 7, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 2,001 |
| Oct 4, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 13,774 |
| Oct 3, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 67,837 |
| Oct 2, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 82,000 |
| Oct 1, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 271,000 |
| Sep 30, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,772,000 |