One World Lithium Inc. (CSE:OWLI)
Canada
· Delayed Price · Currency is CAD 0.0200
0.00 (0.00%)
Aug 12, 2025, 3:58 PM EDT
One World Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Aug 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Aug 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 20,000 |
| Aug 11, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | - | 231,522 |
| Aug 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 2,825 |
| Aug 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 462,000 |
| Aug 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 8,500 |
| Aug 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 79,000 |
| Aug 1, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | -20.00% | 61,000 |
| Jul 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 1,348 |
| Jul 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 11,000 |
| Jul 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jul 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 27,000 |
| Jul 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 15,000 |
| Jul 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jul 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jul 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 25,500 |
| Jul 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 1,000 |
| Jul 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 73,800 |
| Jul 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 20,000 |
| Jul 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 141,000 |
| Jul 15, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | - | 25,000 |
| Jul 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 97,500 |
| Jul 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 411,000 |
| Jul 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 59,000 |
| Jul 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 60,000 |
| Jul 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 173,000 |
| Jul 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 6,000 |
| Jul 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 54,005 |
| Jul 3, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 40.00% | 140,000 |
| Jul 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jun 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 90,595 |
| Jun 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 165,000 |
| Jun 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,500 |
| Jun 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jun 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jun 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 140,600 |
| Jun 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 60,500 |
| Jun 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 50,700 |
| Jun 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 133,200 |
| Jun 17, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -16.67% | 361,100 |
| Jun 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 418,599 |
| Jun 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 798,200 |
| Jun 12, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | 100.00% | 1,626,579 |
| Jun 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50.00% | 1,153,112 |
| Jun 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Jun 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 1,250 |
| Jun 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Jun 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Jun 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 125,000 |