One World Lithium Inc. (OWRDF)
OTCMKTS · Delayed Price · Currency is USD
0.0214
0.00 (0.00%)
At close: Jul 31, 2026
OWRDF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.55% | 20,000 |
| Jul 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.02% | 20,000 |
| Jul 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 16.90% | 100 |
| Jul 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.33% | 90,000 |
| Jul 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.21% | 43,000 |
| Jul 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.80% | 4,000 |
| Jun 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.73% | 5,000 |
| Jun 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.16% | 200 |
| Jun 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 18.53% | 40,000 |
| Jun 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.83% | 500 |
| Jun 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.73% | 1,100 |
| Jun 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.17% | 1,000 |
| Jun 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.75% | 2,500 |
| Jun 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.74% | 380,245 |
| Jun 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.30% | 106,000 |
| May 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 23.23% | 20,000 |
| May 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -18.85% | 1,000 |
| May 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 83,052 |
| May 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.71% | 61,000 |
| May 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.31% | 35,000 |
| May 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.18% | 2,000 |
| May 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.35% | 1,300 |
| May 8, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 23.33% | 1,150,000 |
| May 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.37% | 10,000 |
| May 1, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.86% | 141,000 |
| Apr 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.54% | 148,110 |
| Apr 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -36.50% | 36,600 |
| Apr 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 35.14% | 1,850 |
| Apr 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.20% | 2,450 |
| Apr 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.80% | 10,000 |
| Apr 6, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 40.64% | 10,100 |
| Mar 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.48% | 250 |
| Mar 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -27.51% | 60,777 |
| Mar 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 22.67% | 20,300 |
| Mar 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 40,000 |
| Mar 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.11% | 6,000 |
| Mar 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,000 |
| Mar 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 53.06% | 5,000 |
| Mar 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -34.38% | 13,000 |
| Feb 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 52.38% | 77,000 |