One World Lithium Inc. (CSE:OWLI)
Canada · Delayed Price · Currency is CAD 0.0350
0.00 (0.00%)
Aug 28, 2026, 2:58 PM EST
One World Lithium Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 111,400 |
| Aug 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 38,000 |
| Aug 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 5,350 |
| Aug 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 10,000 |
| Aug 24, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 143,000 |
| Aug 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 6,000 |
| Aug 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 3,000 |
| Aug 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -25.00% | 3,334 |
| Aug 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 1,000 |
| Aug 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 112,572 |
| Aug 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,000 |
| Aug 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 31,000 |
| Aug 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 10,003 |
| Aug 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 25,000 |
| Aug 6, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 6,000 |
| Aug 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 29,000 |
| Aug 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 163,000 |
| Jul 31, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 50,350 |
| Jul 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 105,100 |
| Jul 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 7,028 |
| Jul 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,137 |
| Jul 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5,000 |
| Jul 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5,000 |
| Jul 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 10,000 |
| Jul 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 182,142 |
| Jul 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 30,516 |
| Jul 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 164,000 |
| Jul 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 2,100 |
| Jul 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 23,000 |
| Jul 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 37,000 |
| Jul 9, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 14.29% | 332,000 |
| Jul 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 42,100 |
| Jul 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 90,000 |
| Jul 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 60,000 |
| Jun 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 25,000 |
| Jun 29, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 534,000 |
| Jun 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,000 |
| Jun 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14,600 |
| Jun 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 30,256 |
| Jun 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 250,000 |
| Jun 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 100,000 |
| Jun 15, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,000 |
| Jun 12, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 4,000 |
| Jun 11, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 4,000 |
| Jun 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 10,000 |
| Jun 9, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 218,000 |
| Jun 8, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 27,389 |
| Jun 5, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 44,715 |
| Jun 4, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 57,000 |
| Jun 3, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 60,100 |