One World Lithium Inc. (CSE:OWLI)
Canada
· Delayed Price · Currency is CAD 0.0250
-0.0050 (-16.67%)
Jun 27, 2025, 3:58 PM EDT
One World Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| 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 |
| Jun 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Jun 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -33.33% | 235,628 |
| May 30, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | - | 50.00% | 1,285,150 |
| May 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| May 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| May 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 2,000 |
| May 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| May 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 7,753 |
| May 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 25,000 |
| May 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| May 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 200,000 |
| May 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| May 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| May 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| May 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 10,000 |
| May 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 2,000 |
| May 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| May 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -33.33% | 2,631 |
| May 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| May 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| May 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50.00% | 333,833 |
| May 2, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | - | - | 165,000 |
| May 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Apr 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -33.33% | 18,000 |
| Apr 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Apr 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Apr 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Apr 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Apr 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50.00% | 100,000 |
| Apr 22, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | - | - | 64,000 |
| Apr 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 10,666 |
| Apr 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 311,402 |