One World Lithium Inc. (OWRDF)
OTCMKTS
· Delayed Price · Currency is USD
0.0187
-0.0025 (-11.79%)
At close: Jul 11, 2025
One World Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.28% | 8,510 |
| Jul 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.79% | 105,700 |
| Jul 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.67% | 10,000 |
| Jul 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 73.91% | 3,000 |
| Jul 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -31.00% | 5,000 |
| Jul 2, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -21.88% | 17,500 |
| Jun 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.23% | 1,500 |
| Jun 20, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 2.90% | 3,500 |
| Jun 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.15% | 3,500 |
| Jun 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.71% | 26,600 |
| Jun 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 34.87% | 1,300 |
| Jun 12, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 32.17% | 1,035,000 |
| Jun 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 55.41% | 2,000 |
| Jun 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.33% | 22,500 |
| Jun 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -18.48% | 2,000 |
| May 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 13.58% | 23,000 |
| May 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 17.39% | 1,000 |
| 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 |