One World Lithium Inc. (OWRDF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0182

+0.0042

(+30.00%)

At close: 02:12PM EDT

Time Period:

May 07, 2023 - May 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	0.0149	0.0182	0.0149	0.0182	0.0182	35,000
May 03, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
May 02, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	12,000
May 01, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Apr 30, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Apr 29, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Apr 26, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Apr 25, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Apr 24, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Apr 23, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	5,384
Apr 22, 2024	0.0149	0.0149	0.0149	0.0149	0.0149	-
Apr 19, 2024	0.0149	0.0149	0.0149	0.0149	0.0149	-
Apr 18, 2024	0.0149	0.0149	0.0149	0.0149	0.0149	-
Apr 17, 2024	0.0150	0.0181	0.0149	0.0149	0.0149	117,500
Apr 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	89,000
Apr 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	48,000
Apr 12, 2024	0.0170	0.0170	0.0150	0.0150	0.0150	53,000
Apr 11, 2024	0.0141	0.0141	0.0141	0.0141	0.0141	-
Apr 10, 2024	0.0141	0.0141	0.0141	0.0141	0.0141	-
Apr 09, 2024	0.0141	0.0141	0.0141	0.0141	0.0141	-
Apr 08, 2024	0.0150	0.0150	0.0141	0.0141	0.0141	34,000
Apr 05, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 04, 2024	0.0161	0.0161	0.0150	0.0150	0.0150	159,100
Apr 03, 2024	0.0166	0.0166	0.0166	0.0166	0.0166	5,000
Apr 02, 2024	0.0166	0.0166	0.0166	0.0166	0.0166	700
Apr 01, 2024	0.0166	0.0190	0.0166	0.0190	0.0190	8,000
Mar 28, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Mar 27, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	12,500
Mar 26, 2024	0.0175	0.0175	0.0175	0.0175	0.0175	-
Mar 25, 2024	0.0175	0.0175	0.0175	0.0175	0.0175	-
Mar 22, 2024	0.0175	0.0175	0.0175	0.0175	0.0175	13,500
Mar 21, 2024	0.0179	0.0179	0.0179	0.0179	0.0179	-
Mar 20, 2024	0.0179	0.0179	0.0179	0.0179	0.0179	2,534
Mar 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
Mar 18, 2024	0.0183	0.0183	0.0183	0.0183	0.0183	-
Mar 15, 2024	0.0183	0.0183	0.0183	0.0183	0.0183	-
Mar 14, 2024	0.0183	0.0183	0.0183	0.0183	0.0183	-
Mar 13, 2024	0.0183	0.0183	0.0183	0.0183	0.0183	-
Mar 12, 2024	0.0183	0.0183	0.0183	0.0183	0.0183	-
Mar 11, 2024	0.0183	0.0183	0.0183	0.0183	0.0183	96,020
Mar 08, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	10,000
Mar 07, 2024	0.0192	0.0192	0.0180	0.0192	0.0192	613,613
Mar 06, 2024	0.0166	0.0166	0.0166	0.0166	0.0166	31,000
Mar 05, 2024	0.0187	0.0187	0.0187	0.0187	0.0187	-
Mar 04, 2024	0.0187	0.0187	0.0187	0.0187	0.0187	-
Mar 01, 2024	0.0187	0.0187	0.0187	0.0187	0.0187	-
Feb 29, 2024	0.0167	0.0187	0.0167	0.0187	0.0187	90,013
Feb 28, 2024	0.0139	0.0139	0.0139	0.0139	0.0139	1,000
Feb 27, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Feb 26, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Feb 23, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Feb 22, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	70,000
Feb 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Feb 16, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Feb 15, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Feb 14, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Feb 13, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	9,977
Feb 12, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Feb 09, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Feb 08, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Feb 07, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Feb 06, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Feb 05, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Feb 02, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Feb 01, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Jan 31, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Jan 30, 2024	0.0158	0.0170	0.0158	0.0170	0.0170	21,000
Jan 29, 2024	0.0181	0.0181	0.0181	0.0181	0.0181	-
Jan 26, 2024	0.0181	0.0181	0.0181	0.0181	0.0181	5,000
Jan 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Jan 23, 2024	0.0182	0.0182	0.0182	0.0182	0.0182	-
Jan 22, 2024	0.0182	0.0182	0.0182	0.0182	0.0182	-
Jan 19, 2024	0.0182	0.0182	0.0182	0.0182	0.0182	-
Jan 18, 2024	0.0182	0.0182	0.0182	0.0182	0.0182	23,000
Jan 17, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Jan 16, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	10,000
Jan 12, 2024	0.0231	0.0231	0.0231	0.0231	0.0231	-
Jan 11, 2024	0.0245	0.0245	0.0231	0.0231	0.0231	6,200
Jan 10, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Jan 09, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Jan 08, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Jan 05, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Jan 04, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Jan 03, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Jan 02, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	100
Dec 29, 2023	0.0316	0.0316	0.0280	0.0280	0.0280	23,500
Dec 28, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 27, 2023	0.0261	0.0300	0.0225	0.0300	0.0300	350,017
Dec 26, 2023	0.0200	0.0209	0.0200	0.0209	0.0209	297,000
Dec 22, 2023	0.0289	0.0289	0.0250	0.0250	0.0250	400,000
Dec 21, 2023	0.0313	0.0313	0.0313	0.0313	0.0313	856
Dec 20, 2023	0.0297	0.0297	0.0297	0.0297	0.0297	-
Dec 19, 2023	0.0297	0.0297	0.0297	0.0297	0.0297	6,100
Dec 18, 2023	0.0304	0.0304	0.0304	0.0304	0.0304	10,501
Dec 15, 2023	0.0335	0.0335	0.0300	0.0300	0.0300	3,500
Dec 14, 2023	0.0289	0.0289	0.0289	0.0289	0.0289	1,250
Dec 13, 2023	0.0334	0.0334	0.0334	0.0334	0.0334	-
Dec 12, 2023	0.0334	0.0334	0.0334	0.0334	0.0334	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.47+312.06(+1.42%)

S&P 5005,180.74+52.95(+1.03%)

DOW38,852.27+176.59(+0.46%)

CAD/USD0.7311-0.0010(-0.14%)

CRUDE OIL78.61+0.13(+0.17%)

Bitcoin CAD87,104.59-748.96(-0.85%)

One World Lithium Inc. (OWRDF)

S&P/TSX
22,259.47
+312.06(+1.42%)

S&P 500
5,180.74
+52.95(+1.03%)

DOW
38,852.27
+176.59(+0.46%)

CAD/USD
0.7311
-0.0010(-0.14%)

CRUDE OIL
78.61
+0.13(+0.17%)

Bitcoin CAD
87,104.59
-748.96(-0.85%)