Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

One World Lithium Inc (CSE: OWLI )

0.0250 UNCHANGED
Official Closing Price Updated: 11:45 AM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 0.0200 0.0200 0.0200 0.0200 74,500 -0.01(-20.00%)
Jan 30, 2024 0.0250 0.0250 0.0250 0.0250 280,000 +0.00(+0.00%)
Jan 29, 2024 0.0250 0.0250 0.0250 0.0250 113,000 +0.00(+0.00%)
Jan 26, 2024 0.0250 0.0250 0.0250 0.0250 96,000 -0.00(-16.67%)
Jan 24, 2024 0.0300 0.0300 0 +0.00(+20.00%)
Jan 23, 2024 0.0300 0.0300 0.0250 0.0250 266,025 -0.00(-16.67%)
Jan 19, 2024 0.0300 0 +0.00(+0.00%)
Jan 17, 2024 0.0300 0.0300 0 +0.00(+0.00%)
Jan 16, 2024 0.0300 0.0300 0.0300 0.0300 60,000 +0.00(+0.00%)
Jan 15, 2024 0.0300 0.0300 0.0300 0.0300 452,500 +0.00(+0.00%)
Jan 12, 2024 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Jan 08, 2024 0.0300 0.0300 0 -0.01(-14.29%)
Jan 05, 2024 0.0350 0.0350 0.0350 0.0350 188,100 +0.00(+0.00%)
Jan 04, 2024 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Jan 03, 2024 0.0350 0.0350 0.0350 0.0350 46,000 +0.00(+0.00%)
Jan 02, 2024 0.0350 0.0350 0.0350 0.0350 1,625 -0.00(-12.50%)
Dec 29, 2023 0.0400 0 +0.00(+14.29%)
Dec 28, 2023 0.0350 0.0350 0.0350 0.0350 11,211 +0.00(+0.00%)
Dec 27, 2023 0.0350 0.0350 0.0350 0.0350 291,747 +0.00(+0.00%)
Dec 22, 2023 0.0350 0 +0.00(+0.00%)
Dec 21, 2023 0.0350 0.0350 0.0350 0.0350 36,000 -0.00(-12.50%)
Dec 19, 2023 0.0400 0.0400 0 +0.00(+0.00%)
Dec 15, 2023 0.0400 0 -0.00(-11.11%)
Dec 13, 2023 0.0450 0.0450 0 +0.00(+12.50%)
Dec 12, 2023 0.0400 0.0450 0.0400 0.0400 43,543 +0.00(+0.00%)
Dec 11, 2023 0.0400 0.0400 0.0400 0.0400 140,000 -0.00(-11.11%)
Dec 08, 2023 0.0400 0.0450 0.0400 0.0450 20,957 +0.00(+0.00%)
Dec 07, 2023 0.0400 0.0450 0.0400 0.0450 247,160 +0.00(+0.00%)
Dec 05, 2023 0.0450 0.0450 0 -0.01(-10.00%)
Dec 04, 2023 0.0450 0.0500 0.0450 0.0500 12,840 +0.00(+0.00%)
Dec 01, 2023 0.0450 0.0500 0.0450 0.0500 39,010 +0.00(+0.00%)
Nov 30, 2023 0.0450 0.0500 0.0400 0.0500 279,588 +0.00(+0.00%)
Nov 29, 2023 0.0450 0.0500 0.0450 0.0500 332,214 +0.01(+11.11%)
Nov 28, 2023 0.0450 0.0450 0.0450 0.0450 254,330 +0.00(+12.50%)
Nov 27, 2023 0.0400 0.0400 0.0400 0.0400 56,020 -0.00(-11.11%)
Nov 24, 2023 0.0400 0.0450 0.0400 0.0450 106,050 +0.00(+12.50%)
Nov 23, 2023 0.0450 0.0450 0.0400 0.0400 108,000 -0.00(-11.11%)
Nov 22, 2023 0.0450 0.0450 0.0450 0.0450 45,050 +0.00(+12.50%)
Nov 21, 2023 0.0400 0.0450 0.0400 0.0400 25,180 +0.00(+0.00%)
Nov 20, 2023 0.0400 0.0400 0.0400 0.0400 26,005 +0.00(+0.00%)
Nov 17, 2023 0.0400 0.0400 0.0350 0.0400 66,275 +0.00(+0.00%)
Nov 15, 2023 0.0400 0.0400 0 +0.00(+0.00%)
Nov 14, 2023 0.0300 0.0450 0.0300 0.0400 328,250 +0.00(+0.00%)
Nov 13, 2023 0.0400 0.0400 0.0400 0.0400 1,640 +0.00(+14.29%)
Nov 10, 2023 0.0350 0.0350 0.0350 0.0350 20,000 -0.00(-12.50%)
Nov 09, 2023 0.0350 0.0400 0.0350 0.0400 70,000 +0.00(+0.00%)
Nov 08, 2023 0.0400 0.0400 0.0400 0.0400 276,000 +0.00(+0.00%)
Nov 07, 2023 0.0400 0.0400 0.0400 0.0400 3,500 +0.00(+0.00%)
Nov 06, 2023 0.0350 0.0400 0.0350 0.0400 72,000 +0.00(+0.00%)
Nov 03, 2023 0.0350 0.0400 0.0350 0.0400 123,500 +0.00(+0.00%)
Nov 02, 2023 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+14.29%)
Oct 31, 2023 0.0350 0.0350 0 +0.00(+0.00%)
Oct 30, 2023 0.0350 0.0350 0.0350 0.0350 65,000 -0.00(-12.50%)
Oct 27, 2023 0.0350 0.0400 0.0350 0.0400 82,000 +0.00(+0.00%)
Oct 26, 2023 0.0350 0.0400 0.0350 0.0400 243,480 +0.00(+14.29%)
Oct 25, 2023 0.0350 0.0350 0.0350 0.0350 61,000 -0.00(-12.50%)
Oct 24, 2023 0.0350 0.0400 0.0350 0.0400 108,530 +0.00(+14.29%)
Oct 23, 2023 0.0350 0.0350 0.0350 0.0350 2,300 -0.00(-12.50%)
Oct 20, 2023 0.0350 0.0400 0.0300 0.0400 425,510 +0.00(+0.00%)
Oct 19, 2023 0.0350 0.0400 0.0350 0.0400 102,000 +0.00(+14.29%)
Oct 18, 2023 0.0350 0.0350 0.0350 0.0350 85,000 -0.00(-12.50%)
Oct 17, 2023 0.0400 0.0400 0.0400 0.0400 52,000 +0.00(+0.00%)
Oct 16, 2023 0.0400 0.0400 0.0350 0.0400 31,000 +0.00(+14.29%)
Oct 13, 2023 0.0350 0.0400 0.0350 0.0350 126,000 -0.00(-12.50%)
Oct 12, 2023 0.0400 0.0400 0.0350 0.0400 170,000 +0.00(+0.00%)
Oct 11, 2023 0.0400 0.0400 0.0400 0.0400 12,000 +0.00(+0.00%)
Oct 10, 2023 0.0450 0.0450 0.0400 0.0400 39,700 -0.00(-11.11%)
Oct 06, 2023 0.0450 0 +0.00(+12.50%)
Oct 05, 2023 0.0400 0.0450 0.0400 0.0400 93,002 +0.00(+0.00%)
Oct 04, 2023 0.0400 0.0400 0.0400 0.0400 45,000 -0.00(-11.11%)
Oct 03, 2023 0.0450 0.0450 0.0450 0.0450 11,000 +0.00(+0.00%)
Oct 02, 2023 0.0450 0.0450 0.0450 0.0450 14,000 +0.00(+0.00%)
Sep 29, 2023 0.0400 0.0450 0.0400 0.0450 49,758 +0.00(+12.50%)
Sep 28, 2023 0.0350 0.0450 0.0350 0.0400 964,949 +0.00(+14.29%)
Sep 27, 2023 0.0350 0.0350 0.0350 0.0350 770,000 +0.01(+16.67%)
Sep 26, 2023 0.0300 0.0300 0.0300 0.0300 231,000 -0.01(-14.29%)
Sep 25, 2023 0.0350 0.0350 0.0350 0.0350 51,000 -0.00(-12.50%)
Sep 22, 2023 0.0350 0.0400 0.0350 0.0400 16,000 +0.00(+0.00%)
Sep 21, 2023 0.0350 0.0400 0.0350 0.0400 55,000 +0.00(+14.29%)
Sep 20, 2023 0.0350 0.0350 0.0350 0.0350 31,000 +0.00(+0.00%)
Sep 19, 2023 0.0350 0.0350 0.0350 0.0350 1,000 -0.00(-12.50%)
Sep 18, 2023 0.0400 0.0400 0.0350 0.0400 39,000 +0.00(+14.29%)
Sep 15, 2023 0.0350 0.0350 0.0350 0.0350 38,000 -0.00(-12.50%)
Sep 14, 2023 0.0400 0.0400 0.0350 0.0400 42,000 +0.00(+14.29%)
Sep 13, 2023 0.0300 0.0350 0.0300 0.0350 103,000 +0.00(+0.00%)
Sep 12, 2023 0.0400 0.0400 0.0350 0.0350 68,000 +0.00(+0.00%)
Sep 11, 2023 0.0400 0.0400 0.0350 0.0350 91,000 +0.00(+0.00%)
Sep 08, 2023 0.0400 0.0400 0.0350 0.0350 287,000 +0.00(+0.00%)
Sep 07, 2023 0.0350 0.0350 0.0350 0.0350 101,000 +0.00(+0.00%)
Sep 06, 2023 0.0400 0.0400 0.0350 0.0350 151,000 +0.00(+0.00%)
Sep 05, 2023 0.0400 0.0400 0.0350 0.0350 33,000 -0.00(-12.50%)
Sep 01, 2023 0.0400 0 +0.00(+14.29%)
Aug 31, 2023 0.0350 0.0350 0.0350 0.0350 124,500 +0.00(+0.00%)
Aug 30, 2023 0.0350 0.0350 0.0350 0.0350 240,500 +0.01(+16.67%)
Aug 29, 2023 0.0300 0.0300 0.0300 0.0300 104,000 +0.00(+0.00%)
Aug 28, 2023 0.0300 0.0300 0.0300 0.0300 120,000 +0.00(+0.00%)
Aug 25, 2023 0.0300 0.0350 0.0300 0.0300 30,000 +0.00(+0.00%)
Aug 24, 2023 0.0350 0.0350 0.0300 0.0300 271,500 -0.01(-14.29%)
Aug 23, 2023 0.0350 0.0350 0.0350 0.0350 729,500 +0.01(+16.67%)
Aug 22, 2023 0.0300 0.0300 0.0300 0.0300 509,000 +0.00(+0.00%)
Aug 21, 2023 0.0350 0.0350 0.0300 0.0300 98,516 -0.01(-14.29%)
Aug 18, 2023 0.0350 0.0350 0.0350 0.0350 29,400 +0.00(+0.00%)
Aug 17, 2023 0.0350 0.0350 0.0350 0.0350 3,000 +0.00(+0.00%)
Aug 16, 2023 0.0350 0.0350 0.0300 0.0350 64,000 -0.00(-12.50%)
Aug 14, 2023 0.0400 0.0400 0 +0.00(+14.29%)
Aug 11, 2023 0.0300 0.0350 0.0300 0.0350 923,000 +0.01(+16.67%)
Aug 10, 2023 0.0300 0.0300 0.0300 0.0300 8,000 -0.01(-14.29%)
Aug 09, 2023 0.0300 0.0350 0.0300 0.0350 62,100 +0.01(+16.67%)
Aug 08, 2023 0.0300 0.0300 0.0300 0.0300 23,000 +0.00(+0.00%)
Aug 04, 2023 0.0300 0 +0.00(+0.00%)
Aug 03, 2023 0.0300 0.0300 0.0300 0.0300 50,010 +0.00(+0.00%)
Aug 02, 2023 0.0300 0.0300 0.0300 0.0300 30,220 -0.01(-14.29%)
Aug 01, 2023 0.0350 0.0350 0.0300 0.0350 1,648,046 +0.00(+0.00%)
Jul 31, 2023 0.0350 0.0400 0.0350 0.0350 2,103,988 -0.00(-12.50%)
Jul 28, 2023 0.0450 0.0450 0.0400 0.0400 24,000 +0.00(+0.00%)
Jul 26, 2023 0.0400 0.0400 0 -0.00(-11.11%)
Jul 25, 2023 0.0400 0.0450 0.0400 0.0450 44,344 +0.00(+0.00%)
Jul 24, 2023 0.0400 0.0450 0.0400 0.0450 54,261 +0.00(+0.00%)
Jul 21, 2023 0.0400 0.0450 0.0400 0.0450 329,000 +0.00(+12.50%)
Jul 20, 2023 0.0400 0.0400 0.0400 0.0400 10,500 +0.00(+0.00%)
Jul 19, 2023 0.0400 0.0400 0.0350 0.0400 107,281 +0.00(+0.00%)
Jul 18, 2023 0.0400 0.0450 0.0400 0.0400 60,000 +0.00(+0.00%)
Jul 17, 2023 0.0400 0.0400 0.0400 0.0400 10,500 -0.00(-11.11%)
Jul 14, 2023 0.0350 0.0450 0.0350 0.0450 479,240 +0.00(+12.50%)
Jul 13, 2023 0.0350 0.0400 0.0300 0.0400 1,297,280 +0.00(+0.00%)
Jul 12, 2023 0.0350 0.0400 0.0350 0.0400 750,000 +0.00(+0.00%)
Jul 11, 2023 0.0400 0.0400 0.0400 0.0400 5,631 +0.00(+0.00%)
Jul 10, 2023 0.0400 0.0400 0.0400 0.0400 74,567 -0.00(-11.11%)
Jul 07, 2023 0.0400 0.0450 0.0400 0.0450 135,521 +0.00(+12.50%)
Jul 06, 2023 0.0400 0.0400 0.0400 0.0400 1,026,650 -0.00(-11.11%)
Jul 05, 2023 0.0400 0.0450 0.0400 0.0450 994,000 +0.00(+0.00%)
Jul 04, 2023 0.0400 0.0450 0.0400 0.0450 117,903 +0.00(+0.00%)
Jun 30, 2023 0.0450 0 +0.00(+12.50%)
Jun 29, 2023 0.0450 0.0450 0.0400 0.0400 18,000 +0.00(+0.00%)
Jun 28, 2023 0.0450 0.0450 0.0400 0.0400 201,120 +0.00(+0.00%)
Jun 27, 2023 0.0450 0.0450 0.0400 0.0400 244,000 -0.00(-11.11%)
Jun 26, 2023 0.0400 0.0450 0.0400 0.0450 556,033 +0.00(+12.50%)
Jun 23, 2023 0.0400 0.0400 0.0400 0.0400 748,510 +0.00(+0.00%)
Jun 22, 2023 0.0450 0.0450 0.0400 0.0400 182,000 -0.00(-11.11%)
Jun 21, 2023 0.0400 0.0450 0.0400 0.0450 8,750 +0.00(+0.00%)
Jun 20, 2023 0.0450 0.0450 0.0450 0.0450 48,800 -0.01(-10.00%)
Jun 19, 2023 0.0450 0.0500 0.0450 0.0500 373,815 +0.00(+0.00%)
Jun 16, 2023 0.0450 0.0500 0.0450 0.0500 223,000 +0.01(+11.11%)
Jun 14, 2023 0.0450 0.0450 0 +0.00(+12.50%)
Jun 13, 2023 0.0400 0.0400 0.0400 0.0400 68,000 +0.00(+0.00%)
Jun 09, 2023 0.0400 0 +0.00(+0.00%)
Jun 08, 2023 0.0400 0.0400 0.0400 0.0400 45,000 +0.00(+0.00%)
Jun 07, 2023 0.0400 0.0450 0.0400 0.0400 716,100 +0.00(+0.00%)
Jun 06, 2023 0.0400 0.0450 0.0400 0.0400 70,000 -0.00(-11.11%)
Jun 05, 2023 0.0400 0.0450 0.0400 0.0450 729,521 +0.00(+0.00%)
Jun 02, 2023 0.0450 0.0450 0.0450 0.0450 9,000 +0.00(+12.50%)
Jun 01, 2023 0.0450 0.0500 0.0400 0.0400 400,000 -0.00(-11.11%)
May 31, 2023 0.0450 0.0450 0.0400 0.0450 520,000 +0.00(+0.00%)
May 29, 2023 0.0450 0.0450 0 +0.00(+0.00%)
May 26, 2023 0.0500 0.0500 0.0450 0.0450 32,000 +0.00(+0.00%)
May 25, 2023 0.0450 0.0450 0.0450 0.0450 274,000 +0.00(+0.00%)
May 24, 2023 0.0450 0.0450 0.0450 0.0450 270,081 +0.00(+0.00%)
May 23, 2023 0.0400 0.0450 0.0400 0.0450 120,543 +0.00(+12.50%)
May 19, 2023 0.0400 0 -0.00(-11.11%)
May 18, 2023 0.0450 0.0450 0.0450 0.0450 239,000 +0.00(+0.00%)
May 17, 2023 0.0450 0.0450 0.0450 0.0450 50,000 +0.00(+0.00%)
May 15, 2023 0.0450 0.0450 0 -0.01(-10.00%)
May 12, 2023 0.0500 0.0500 0.0400 0.0500 1,037,812 +0.00(+0.00%)
May 11, 2023 0.0500 0.0500 0.0500 0.0500 86,000 +0.00(+0.00%)
May 10, 2023 0.0450 0.0500 0.0450 0.0500 118,200 +0.01(+11.11%)
May 09, 2023 0.0500 0.0500 0.0450 0.0450 115,000 -0.01(-10.00%)
May 05, 2023 0.0500 450 +0.00(+0.00%)
May 04, 2023 0.0500 0.0500 0.0450 0.0500 152,000 +0.00(+0.00%)
May 03, 2023 0.0500 0.0500 0.0450 0.0500 70,800 +0.00(+0.00%)
May 02, 2023 0.0450 0.0500 0.0450 0.0500 112,000 +0.00(+0.00%)
Apr 28, 2023 0.0500 0 +0.00(+0.00%)
Apr 27, 2023 0.0450 0.0500 0.0450 0.0500 123,000 +0.01(+11.11%)
Apr 26, 2023 0.0450 0.0450 0.0400 0.0450 651,566 -0.01(-10.00%)
Apr 25, 2023 0.0600 0.0600 0.0500 0.0500 478,000 -0.01(-16.67%)
Apr 24, 2023 0.0550 0.0600 0.0550 0.0600 97,000 +0.00(+9.09%)
Apr 21, 2023 0.0550 0.0600 0.0550 0.0550 69,500 -0.00(-8.33%)
Apr 20, 2023 0.0550 0.0600 0.0550 0.0600 865,256 +0.00(+9.09%)
Apr 19, 2023 0.0550 0.0550 0.0550 0.0550 271,052 -0.00(-8.33%)
Apr 17, 2023 0.0600 0.0600 450 +0.00(+9.09%)
Apr 14, 2023 0.0550 0.0550 0.0550 0.0550 50,000 -0.00(-8.33%)
Apr 13, 2023 0.0650 0.0650 0.0600 0.0600 251,642 +0.00(+0.00%)
Apr 12, 2023 0.0550 0.0600 0.0550 0.0600 28,000 +0.00(+0.00%)
Apr 05, 2023 0.0600 0 +0.00(+9.09%)
Apr 04, 2023 0.0600 0.0650 0.0550 0.0550 85,000 +0.00(+0.00%)
Apr 03, 2023 0.0600 0.0600 0.0550 0.0550 62,250 -0.00(-8.33%)
Mar 31, 2023 0.0600 0.0650 0.0550 0.0600 1,067,000 +0.00(+0.00%)
Mar 30, 2023 0.0550 0.0600 0.0550 0.0600 146,210 +0.00(+0.00%)
Mar 29, 2023 0.0600 0.0600 0.0550 0.0600 132,000 +0.00(+0.00%)
Mar 28, 2023 0.0600 0.0650 0.0600 0.0600 99,817 +0.00(+0.00%)
Mar 27, 2023 0.0650 0.0650 0.0600 0.0600 178,000 +0.00(+0.00%)
Mar 24, 2023 0.0600 0.0600 0.0600 0.0600 50,000 +0.00(+0.00%)
Mar 23, 2023 0.0600 0.0650 0.0600 0.0600 100,000 +0.00(+0.00%)
Mar 22, 2023 0.0650 0.0650 0.0600 0.0600 86,000 +0.00(+9.09%)
Mar 21, 2023 0.0600 0.0600 0.0550 0.0550 28,667 -0.01(-15.38%)
Mar 20, 2023 0.0600 0.0700 0.0600 0.0650 170,375 +0.00(+0.00%)
Mar 17, 2023 0.0600 0.0650 0.0600 0.0650 145,001 +0.01(+8.33%)
Mar 16, 2023 0.0600 0.0600 0.0550 0.0600 11,700 +0.00(+9.09%)
Mar 15, 2023 0.0550 0.0600 0.0550 0.0550 465,013 -0.00(-8.33%)
Mar 14, 2023 0.0600 0.0600 0.0550 0.0600 223,022 +0.00(+0.00%)
Mar 10, 2023 0.0600 0 -0.01(-7.69%)
Mar 09, 2023 0.0650 0.0650 0.0600 0.0650 22,000 +0.01(+8.33%)
Mar 08, 2023 0.0600 0.0650 0.0600 0.0600 70,006 -0.01(-7.69%)
Mar 07, 2023 0.0600 0.0650 0.0600 0.0650 164,019 +0.00(+0.00%)
Mar 06, 2023 0.0650 0.0650 0.0600 0.0650 110,004 -0.01(-7.14%)
Mar 03, 2023 0.0600 0.0700 0.0600 0.0700 693,318 +0.01(+16.67%)
Mar 02, 2023 0.0600 0.0600 0.0600 0.0600 58,000 +0.00(+0.00%)
Feb 28, 2023 0.0600 0.0600 3 +0.00(+9.09%)
Feb 27, 2023 0.0550 0.0550 0.0550 0.0550 27,750 +0.00(+0.00%)
Feb 24, 2023 0.0550 0.0600 0.0550 0.0550 170,000 +0.00(+0.00%)
Feb 23, 2023 0.0550 0.0600 0.0500 0.0550 117,018 +0.00(+0.00%)
Feb 22, 2023 0.0600 0.0600 0.0500 0.0550 827,727 -0.00(-8.33%)
Feb 21, 2023 0.0650 0.0700 0.0600 0.0600 463,679 +0.00(+0.00%)
Feb 17, 2023 0.0600 0 -0.01(-7.69%)
Feb 16, 2023 0.0650 0.0650 0.0650 0.0650 20,000 +0.00(+0.00%)
Feb 15, 2023 0.0650 0.0650 0.0600 0.0650 185,000 -0.01(-7.14%)
Feb 14, 2023 0.0700 0.0700 0.0700 0.0700 83,000 +0.00(+0.00%)
Feb 13, 2023 0.0650 0.0700 0.0650 0.0700 59,084 +0.00(+0.00%)
Feb 09, 2023 0.0700 0.0700 521 +0.00(+0.00%)
Feb 08, 2023 0.0700 0.0750 0.0700 0.0700 205,000 +0.00(+0.00%)
Feb 07, 2023 0.0750 0.0750 0.0650 0.0700 1,261,753 +0.00(+0.00%)
Feb 06, 2023 0.0700 0.0700 0.0700 0.0700 158,000 +0.00(+0.00%)
Feb 03, 2023 0.0700 0.0700 0.0700 0.0700 65,000 +0.00(+0.00%)
Feb 02, 2023 0.0650 0.0700 0.0650 0.0700 298,940 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.