One World Lithium Inc. (OWLI.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.0200

0.0000

(0.00%)

At close: 12:46PM EDT

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	6,000
Apr 22, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	81,000
Apr 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	251,000
Apr 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	89,500
Apr 17, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	212,000
Apr 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	90,100
Apr 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	202,000
Apr 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	38,500
Apr 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	120,000
Apr 09, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	242,000
Apr 08, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	109,000
Apr 04, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	146,500
Apr 03, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	200,000
Apr 02, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	50,500
Apr 01, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	70,000
Mar 28, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	3,000
Mar 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	20,000
Mar 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	50,000
Mar 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	152,653
Mar 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	192,000
Mar 18, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	45,000
Mar 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	100,000
Mar 14, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	79,580
Mar 13, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	12,000
Mar 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	619,500
Mar 08, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	394,928
Mar 07, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	597,730
Mar 06, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	53,000
Mar 04, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	50,000
Mar 01, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	21,450
Feb 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,344
Feb 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	87,250
Feb 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	48,467
Feb 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	111,000
Feb 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	21,250
Feb 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	161,500
Feb 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	90,000
Feb 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	30,000
Feb 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	30,000
Feb 15, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	16,000
Feb 14, 2024	0.0150	0.0250	0.0150	0.0250	0.0250	121,297
Feb 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	18,000
Feb 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	103,375
Feb 09, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	54,078
Feb 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	265,762
Feb 07, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,150
Feb 06, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	310,000
Feb 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	54,500
Feb 02, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	23,000
Feb 01, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	129,230
Jan 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	74,500
Jan 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	280,000
Jan 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	113,000
Jan 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	96,000
Jan 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Jan 23, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	266,025
Jan 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	14,500
Jan 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	19,700
Jan 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	60,000
Jan 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	452,500
Jan 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Jan 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	91,857
Jan 05, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	188,100
Jan 04, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Jan 03, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	46,000
Jan 02, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,625
Dec 29, 2023	0.0300	0.0400	0.0300	0.0400	0.0400	64,400
Dec 28, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	11,211
Dec 27, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	291,747
Dec 22, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	376,000
Dec 21, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	36,000
Dec 20, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 19, 2023	0.0350	0.0400	0.0350	0.0400	0.0400	42,037
Dec 18, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 15, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	107,310
Dec 14, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Dec 13, 2023	0.0400	0.0450	0.0400	0.0450	0.0450	115,063
Dec 12, 2023	0.0400	0.0450	0.0400	0.0400	0.0400	43,543
Dec 11, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	140,000
Dec 08, 2023	0.0400	0.0450	0.0400	0.0450	0.0450	20,957
Dec 07, 2023	0.0400	0.0450	0.0400	0.0450	0.0450	247,160
Dec 06, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Dec 05, 2023	0.0500	0.0500	0.0450	0.0450	0.0450	41,592
Dec 04, 2023	0.0450	0.0500	0.0450	0.0500	0.0500	12,840
Dec 01, 2023	0.0450	0.0500	0.0450	0.0500	0.0500	39,010
Nov 30, 2023	0.0450	0.0500	0.0400	0.0500	0.0500	279,588
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7300+0.0003(+0.04%)

CRUDE OIL82.66-0.15(-0.18%)

Bitcoin CAD88,134.16-3,394.27(-3.71%)

One World Lithium Inc. (OWLI.CN)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7300
+0.0003(+0.04%)

CRUDE OIL
82.66
-0.15(-0.18%)

Bitcoin CAD
88,134.16
-3,394.27(-3.71%)