Canada markets open in 1 hour 42 minutes

One World Lithium Inc. (OWLI.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.0300+0.0050 (+20.00%)
At close: 10:06AM EDT
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 20240.02500.03000.02500.03000.030045,000
Mar 15, 20240.02500.02500.02500.02500.0250100,000
Mar 14, 20240.02500.03000.02500.03000.030079,580
Mar 13, 20240.03000.03000.02500.02500.025012,000
Mar 12, 20240.02500.02500.02500.02500.0250-
Mar 11, 20240.02500.02500.02500.02500.0250619,500
Mar 08, 20240.02500.02500.02500.02500.0250394,928
Mar 07, 20240.02500.02500.02500.02500.0250597,730
Mar 06, 20240.02500.02500.02500.02500.0250-
Mar 05, 20240.02500.02500.02500.02500.025053,000
Mar 04, 20240.02000.02000.02000.02000.020050,000
Mar 01, 20240.02500.02500.02000.02500.025021,450
Feb 29, 20240.02000.02000.02000.02000.02002,344
Feb 28, 20240.02000.02000.02000.02000.020087,250
Feb 27, 20240.02000.02000.02000.02000.020048,467
Feb 26, 20240.02000.02000.02000.02000.0200111,000
Feb 23, 20240.02000.02000.02000.02000.020021,250
Feb 22, 20240.02000.02000.02000.02000.0200161,500
Feb 21, 20240.02000.02000.02000.02000.020090,000
Feb 20, 20240.02000.02000.02000.02000.020030,000
Feb 16, 20240.02500.02500.02500.02500.025030,000
Feb 15, 20240.02500.02500.02000.02000.020016,000
Feb 14, 20240.01500.02500.01500.02500.0250121,297
Feb 13, 20240.02000.02000.02000.02000.020018,000
Feb 12, 20240.02000.02000.02000.02000.0200103,375
Feb 09, 20240.02500.02500.02000.02000.020054,078
Feb 08, 20240.02000.02000.02000.02000.0200265,762
Feb 07, 20240.02000.02000.02000.02000.02005,150
Feb 06, 20240.02500.02500.02000.02000.0200310,000
Feb 05, 20240.02500.02500.02500.02500.025054,500
Feb 02, 20240.02000.02000.02000.02000.020023,000
Feb 01, 20240.02500.02500.02500.02500.0250129,230
Jan 31, 20240.02000.02000.02000.02000.020074,500
Jan 30, 20240.02500.02500.02500.02500.0250280,000
Jan 29, 20240.02500.02500.02500.02500.0250113,000
Jan 26, 20240.02500.02500.02500.02500.025096,000
Jan 25, 20240.03000.03000.03000.03000.0300-
Jan 24, 20240.03000.03000.03000.03000.03005,000
Jan 23, 20240.03000.03000.02500.02500.0250266,025
Jan 22, 20240.03000.03000.03000.03000.0300-
Jan 19, 20240.03000.03000.03000.03000.030014,500
Jan 18, 20240.03000.03000.03000.03000.0300-
Jan 17, 20240.03000.03000.03000.03000.030019,700
Jan 16, 20240.03000.03000.03000.03000.030060,000
Jan 15, 20240.03000.03000.03000.03000.0300452,500
Jan 12, 20240.03000.03000.03000.03000.030010,000
Jan 11, 20240.03000.03000.03000.03000.0300-
Jan 10, 20240.03000.03000.03000.03000.0300-
Jan 09, 20240.03000.03000.03000.03000.0300-
Jan 08, 20240.03000.03000.03000.03000.030091,857
Jan 05, 20240.03500.03500.03500.03500.0350188,100
Jan 04, 20240.03500.03500.03500.03500.03501,000
Jan 03, 20240.03500.03500.03500.03500.035046,000
Jan 02, 20240.03500.03500.03500.03500.03501,625
Dec 29, 20230.03000.04000.03000.04000.040064,400
Dec 28, 20230.03500.03500.03500.03500.035011,211
Dec 27, 20230.03500.03500.03500.03500.0350291,747
Dec 22, 20230.03500.03500.03500.03500.0350376,000
Dec 21, 20230.03500.03500.03500.03500.035036,000
Dec 20, 20230.04000.04000.04000.04000.0400-
Dec 19, 20230.03500.04000.03500.04000.040042,037
Dec 18, 20230.04000.04000.04000.04000.0400-
Dec 15, 20230.04000.04000.04000.04000.0400107,310
Dec 14, 20230.04500.04500.04500.04500.0450-
Dec 13, 20230.04000.04500.04000.04500.0450115,063
Dec 12, 20230.04000.04500.04000.04000.040043,543
Dec 11, 20230.04000.04000.04000.04000.0400140,000
Dec 08, 20230.04000.04500.04000.04500.045020,957
Dec 07, 20230.04000.04500.04000.04500.0450247,160
Dec 06, 20230.04500.04500.04500.04500.0450-
Dec 05, 20230.05000.05000.04500.04500.045041,592
Dec 04, 20230.04500.05000.04500.05000.050012,840
Dec 01, 20230.04500.05000.04500.05000.050039,010
Nov 30, 20230.04500.05000.04000.05000.0500279,588
Nov 29, 20230.04500.05000.04500.05000.0500332,214
Nov 28, 20230.04500.04500.04500.04500.0450254,330
Nov 27, 20230.04000.04000.04000.04000.040056,020
Nov 24, 20230.04000.04500.04000.04500.0450106,050
Nov 23, 20230.04500.04500.04000.04000.0400108,000
Nov 22, 20230.04500.04500.04500.04500.045045,050
Nov 21, 20230.04000.04500.04000.04000.040025,180
Nov 20, 20230.04000.04000.04000.04000.040026,005
Nov 17, 20230.04000.04000.03500.04000.040066,275
Nov 16, 20230.04000.04000.04000.04000.0400-
Nov 15, 20230.04000.04500.04000.04000.0400125,000
Nov 14, 20230.03000.04500.03000.04000.0400328,250
Nov 13, 20230.04000.04000.04000.04000.04001,640
Nov 10, 20230.03500.03500.03500.03500.035020,000
Nov 09, 20230.03500.04000.03500.04000.040070,000
Nov 08, 20230.04000.04000.04000.04000.0400276,000
Nov 07, 20230.04000.04000.04000.04000.04003,500
Nov 06, 20230.03500.04000.03500.04000.040072,000
Nov 03, 20230.03500.04000.03500.04000.0400123,500
Nov 02, 20230.04000.04000.04000.04000.040010,000
Nov 01, 20230.03500.03500.03500.03500.0350-
Oct 31, 20230.03500.04000.03500.03500.035077,500
Oct 30, 20230.03500.03500.03500.03500.035065,000
Oct 27, 20230.03500.04000.03500.04000.040082,000
Oct 26, 20230.03500.04000.03500.04000.0400243,480
Oct 25, 20230.03500.03500.03500.03500.035061,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...