One World Lithium Inc. (CSE:OWLI)
Canada · Delayed Price · Currency is CAD 0.0350
+0.0050 (16.67%)
Oct 30, 2026, 3:04 PM EDT
One World Lithium Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 80,000 |
| Oct 28, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 490,000 |
| Oct 27, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 118,800 |
| Oct 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 45,000 |
| Oct 23, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | 1,499,625 |
| Oct 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 30,000 |
| Oct 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 30,000 |
| Oct 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 33,294 |
| Oct 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 40,000 |
| Oct 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 43,143 |
| Oct 15, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -16.67% | 232,948 |
| Oct 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,001 |
| Oct 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 78,125 |
| Oct 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 30,175 |
| Oct 6, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 111,000 |
| Oct 5, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 20,500 |
| Oct 2, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 24,000 |
| Oct 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 103,993 |
| Sep 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 22,000 |
| Sep 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 387,000 |
| Sep 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 152,500 |
| Sep 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 228,166 |
| Sep 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 26,300 |
| Sep 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 36,500 |
| Sep 16, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -16.67% | 81,000 |
| Sep 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 22,000 |
| Sep 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,000 |
| Sep 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 1,000 |
| Sep 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 75,000 |
| Sep 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 29,395 |
| Sep 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 150,000 |
| Sep 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 1,242,000 |
| Sep 2, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 923,500 |
| Sep 1, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 33,000 |
| Aug 31, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 24,000 |
| 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 |