One World Lithium Inc. (OWRDF)
OTCMKTS
· Delayed Price · Currency is USD
0.0079
-0.0001 (-1.25%)
At close: May 13, 2025
One World Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.66% | 100 |
| May 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.25% | 32,600 |
| May 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.98% | 10,000 |
| May 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.17% | 10,000 |
| May 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.25% | 100 |
| May 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.76% | 1,000 |
| Apr 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.70% | 686,883 |
| Apr 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,640 |
| Apr 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 60,000 |
| Apr 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 41.54% | 1,000 |
| Apr 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -30.11% | 181,800 |
| Apr 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,000 |
| Apr 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -34.04% | 20,000 |
| Apr 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 25.89% | 75,000 |
| Apr 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -0.88% | 50,030 |
| Mar 31, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -20.42% | 10,101 |
| Mar 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 26.79% | 147,000 |
| Mar 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.08% | 2,222 |
| Mar 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 32.58% | 150 |
| Mar 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.00% | 150 |
| Mar 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.11% | 30,000 |
| Mar 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 13.92% | 50,000 |
| Mar 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.22% | 2,758 |
| Mar 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 20,000 |
| Mar 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -18.18% | 80,000 |
| Feb 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.00% | 100 |
| Feb 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 30,000 |
| Feb 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,000 |
| Feb 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,270,637 |
| Feb 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.91% | 3,800 |
| Feb 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.00% | 20,000 |
| Feb 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.76% | 105,000 |
| Feb 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.96% | 103,000 |
| Jan 31, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.00% | 275,111 |
| Jan 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,900 |
| Jan 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.91% | 60,450 |
| Jan 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -0.89% | 4,000 |
| Jan 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 30.23% | 2,500 |
| Jan 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.00% | 150 |
| Jan 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.76% | 162,849 |
| Jan 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.78% | 187,000 |
| Jan 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.88% | 15,000 |
| Jan 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -0.97% | 2,900 |
| Jan 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.98% | 502,990 |
| Jan 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 56.92% | 2,000 |
| Dec 31, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -36.89% | 23,522 |
| Dec 30, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.98% | 5,000 |
| Dec 27, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.00% | 97,000 |
| Dec 26, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.91% | 12,000 |
| Dec 24, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.83% | 267,500 |