Canada markets open in 19 minutes

One World Lithium Inc. (OWLI.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.0700-0.0050 (-6.67%)
At close: 3:28PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 16, 20210.07000.07000.07000.07000.0700252,250
Sep. 15, 20210.07000.07500.07000.07500.075095,250
Sep. 14, 20210.07500.07500.07000.07000.0700242,400
Sep. 13, 20210.08000.08000.07500.07500.0750109,000
Sep. 10, 20210.07500.08000.07000.08000.0800141,963
Sep. 09, 20210.07500.07500.07000.07000.070072,000
Sep. 08, 20210.07500.07500.07500.07500.075014,210
Sep. 07, 20210.08000.08000.07500.08000.080070,760
Sep. 03, 20210.08000.08000.07500.07500.0750120,871
Sep. 02, 20210.07500.08000.07500.08000.0800234,818
Sep. 01, 20210.07000.07500.07000.07000.0700498,139
Aug. 31, 20210.08000.08000.07000.07000.0700243,973
Aug. 30, 20210.06500.08000.06500.07500.0750534,374
Aug. 27, 20210.07000.07000.06500.07000.070076,285
Aug. 26, 20210.07500.07500.07000.07000.070012,930
Aug. 25, 20210.07000.08000.07000.07000.0700815,000
Aug. 24, 20210.06000.06500.06000.06500.0650298,888
Aug. 23, 20210.06500.06500.06500.06500.0650100,730
Aug. 20, 20210.06500.06500.06000.06500.0650417,589
Aug. 19, 20210.07000.07000.06500.07000.0700729,600
Aug. 18, 20210.07000.07000.06500.07000.070016,000
Aug. 17, 20210.06500.07000.06500.07000.0700200,000
Aug. 16, 20210.07500.07500.07000.07000.0700240,267
Aug. 13, 20210.07000.07000.07000.07000.070063,260
Aug. 12, 20210.07500.07500.07000.07500.0750315,694
Aug. 11, 20210.07000.07500.07000.07500.075049,925
Aug. 10, 20210.07500.07500.07000.07500.0750193,361
Aug. 09, 20210.07500.07500.07500.07500.0750260,000
Aug. 06, 20210.07000.07500.07000.07500.0750128,533
Aug. 05, 20210.07000.07500.07000.07500.0750126,000
Aug. 04, 20210.08000.08000.07000.07000.0700426,850
Aug. 03, 20210.07000.08000.07000.08000.0800469,100
Jul. 30, 20210.07500.07500.06000.07000.0700371,373
Jul. 29, 20210.07000.07000.06500.07000.0700318,000
Jul. 28, 20210.06500.06500.06500.06500.0650490,854
Jul. 27, 20210.07000.07000.06500.07000.070094,947
Jul. 26, 20210.07000.07000.07000.07000.070022,000
Jul. 23, 20210.06500.07000.06500.07000.0700718,756
Jul. 22, 20210.06500.06500.06000.06000.0600133,200
Jul. 21, 20210.06500.06500.06000.06500.0650119,730
Jul. 20, 20210.06000.06500.06000.06500.0650325,760
Jul. 19, 20210.06500.06500.06000.06000.0600421,266
Jul. 16, 20210.06000.06500.06000.06500.0650294,100
Jul. 15, 20210.06500.06500.06000.06500.0650186,406
Jul. 14, 20210.06000.06500.06000.06500.0650115,000
Jul. 13, 20210.06500.06500.06000.06000.0600302,500
Jul. 12, 20210.06500.06500.06000.06500.0650351,550
Jul. 09, 20210.06500.06500.06000.06500.0650102,000
Jul. 08, 20210.06500.06500.06000.06500.0650191,445
Jul. 07, 20210.07000.07000.06500.07000.0700907,700
Jul. 06, 20210.07000.07000.07000.07000.0700277,150
Jul. 05, 20210.07000.07500.06500.06500.0650759,803
Jul. 02, 20210.08000.09000.07500.07500.0750781,150
Jun. 30, 20210.08500.08500.08500.08500.0850352,300
Jun. 29, 20210.09000.09000.08500.08500.0850202,708
Jun. 28, 20210.09500.09500.08500.09000.0900436,300
Jun. 25, 20210.09500.09500.09000.09000.0900242,000
Jun. 24, 20210.10000.10000.09500.09500.095016,000
Jun. 23, 20210.09500.10000.09500.10000.100065,000
Jun. 22, 20210.10000.10500.09500.09500.0950170,020
Jun. 21, 20210.10500.10500.09000.10000.1000389,660
Jun. 18, 20210.10500.11000.10500.10500.105092,400
Jun. 17, 20210.11000.11000.10500.10500.1050316,989
Jun. 16, 20210.11000.11000.11000.11000.110035,500
Jun. 15, 20210.11000.11500.11000.11500.1150149,168
Jun. 14, 20210.11000.11000.10500.11000.110078,510
Jun. 11, 20210.11000.11000.10500.11000.1100191,860
Jun. 10, 20210.11000.11000.11000.11000.1100111,988
Jun. 09, 20210.11000.11000.11000.11000.1100101,910
Jun. 08, 20210.11500.11500.11500.11500.115020,306
Jun. 07, 20210.12000.12000.11500.11500.115067,309
Jun. 04, 20210.11500.11500.11500.11500.115026,200
Jun. 03, 20210.11500.11500.11500.11500.115010,100
Jun. 02, 20210.11000.12000.11000.12000.120058,395
Jun. 01, 20210.10500.11000.10500.11000.110010,450
May 31, 20210.11000.11000.11000.11000.1100-
May 28, 20210.11000.11000.11000.11000.1100108,700
May 27, 20210.12000.12500.11000.11000.1100155,570
May 26, 20210.11000.12000.11000.12000.120075,295
May 25, 20210.10500.12000.10500.12000.1200142,311
May 21, 20210.11000.11500.10500.11500.115069,000
May 20, 20210.11500.11500.10500.11500.1150185,950
May 19, 20210.11000.11000.10500.10500.105010,500
May 18, 20210.11000.12000.10500.11500.115089,000
May 17, 20210.11000.11000.10500.11000.110034,200
May 14, 20210.11500.11500.11000.11000.110093,636
May 13, 20210.11000.11000.11000.11000.110065,500
May 12, 20210.10500.11000.10500.11000.110020,500
May 11, 20210.11000.11500.10500.10500.1050101,500
May 10, 20210.11500.11500.11000.11000.11006,133
May 07, 20210.11000.11000.11000.11000.110091,370
May 06, 20210.11000.11000.10500.10500.105042,227
May 05, 20210.11000.11000.11000.11000.110049,900
May 04, 20210.11000.11500.10500.10500.1050245,838
May 03, 20210.11000.11000.10500.10500.105089,900
Apr. 30, 20210.11000.11000.10500.10500.1050432,588
Apr. 29, 20210.10500.11000.10500.11000.1100100,290
Apr. 28, 20210.11000.11000.10500.10500.1050185,600
Apr. 27, 20210.11000.12000.10500.12000.1200224,000
Apr. 26, 20210.11500.11500.11000.11000.1100132,847
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...