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: 11:02 AM EDT, May 29, 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 (%)
May 29, 2024 0.0250 0.0250 0 +0.00(+0.00%)
May 28, 2024 0.0250 0.0250 0.0250 0.0250 22,000 +0.00(+0.00%)
May 27, 2024 0.0250 0.0250 0.0250 0.0250 140,000 -0.00(-16.67%)
May 24, 2024 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+0.00%)
May 23, 2024 0.0300 0.0300 0.0300 0.0300 15,000 +0.00(+20.00%)
May 22, 2024 0.0250 0.0250 0.0250 0.0250 200,000 +0.01(+25.00%)
May 21, 2024 0.0200 0.0200 0.0200 0.0200 2,634 -0.01(-20.00%)
May 17, 2024 0.0250 0 +0.00(+0.00%)
May 15, 2024 0.0250 0.0250 0 +0.01(+25.00%)
May 13, 2024 0.0200 0.0200 100 -0.01(-20.00%)
May 09, 2024 0.0250 0.0250 0 +0.00(+0.00%)
May 08, 2024 0.0250 0.0300 0.0250 0.0250 45,000 +0.00(+0.00%)
May 07, 2024 0.0250 0.0300 0.0250 0.0250 401,000 +0.00(+0.00%)
May 06, 2024 0.0200 0.0250 0.0200 0.0250 57,005 +0.01(+66.67%)
May 03, 2024 0.0200 0.0200 0.0150 0.0150 69,000 +0.00(+0.00%)
May 02, 2024 0.0200 0.0200 0.0150 0.0150 143,000 -0.01(-25.00%)
Apr 30, 2024 0.0200 0.0200 0 +0.00(+0.00%)
Apr 29, 2024 0.0200 0.0200 0.0200 0.0200 51,800 +0.00(+0.00%)
Apr 26, 2024 0.0200 0.0200 0.0200 0.0200 65,000 +0.00(+0.00%)
Apr 23, 2024 0.0200 0.0200 0 -0.01(-20.00%)
Apr 22, 2024 0.0200 0.0250 0.0200 0.0250 81,000 +0.01(+25.00%)
Apr 19, 2024 0.0200 0.0200 0.0200 0.0200 251,000 +0.00(+0.00%)
Apr 18, 2024 0.0200 0.0200 0.0200 0.0200 89,500 +0.00(+0.00%)
Apr 17, 2024 0.0200 0.0200 0.0150 0.0200 212,000 +0.00(+0.00%)
Apr 16, 2024 0.0200 0.0200 0.0200 0.0200 90,100 +0.00(+0.00%)
Apr 15, 2024 0.0200 0.0200 0.0200 0.0200 202,000 +0.00(+0.00%)
Apr 12, 2024 0.0200 0.0200 0.0200 0.0200 38,500 +0.00(+0.00%)
Apr 10, 2024 0.0200 0.0200 0 +0.00(+0.00%)
Apr 09, 2024 0.0200 0.0200 0.0200 0.0200 242,000 -0.01(-20.00%)
Apr 05, 2024 0.0250 8 +0.01(+25.00%)
Apr 04, 2024 0.0200 0.0200 0.0200 0.0200 146,500 +0.00(+0.00%)
Apr 03, 2024 0.0200 0.0200 0.0200 0.0200 200,000 +0.00(+0.00%)
Apr 02, 2024 0.0200 0.0200 0.0200 0.0200 50,500 +0.00(+0.00%)
Apr 01, 2024 0.0250 0.0250 0.0200 0.0200 70,000 +0.00(+0.00%)
Mar 28, 2024 0.0200 0 -0.01(-20.00%)
Mar 22, 2024 0.0250 715 +0.00(+0.00%)
Mar 21, 2024 0.0250 0.0250 0.0250 0.0250 50,000 +0.00(+0.00%)
Mar 20, 2024 0.0250 0.0250 0.0250 0.0250 152,653 +0.00(+0.00%)
Mar 19, 2024 0.0250 0.0250 0.0250 0.0250 192,000 -0.00(-16.67%)
Mar 18, 2024 0.0250 0.0300 0.0250 0.0300 45,000 +0.00(+20.00%)
Mar 15, 2024 0.0250 0.0250 0.0250 0.0250 100,000 -0.00(-16.67%)
Mar 14, 2024 0.0250 0.0300 0.0250 0.0300 79,580 +0.00(+20.00%)
Mar 13, 2024 0.0300 0.0300 0.0250 0.0250 12,000 +0.00(+0.00%)
Mar 11, 2024 0.0250 0.0250 0 +0.00(+0.00%)
Mar 08, 2024 0.0250 0.0250 0.0250 0.0250 394,928 +0.00(+0.00%)
Mar 07, 2024 0.0250 0.0250 0.0250 0.0250 597,730 +0.00(+0.00%)
Mar 05, 2024 0.0250 0.0250 0 +0.01(+25.00%)
Mar 04, 2024 0.0200 0.0200 0.0200 0.0200 50,000 -0.01(-20.00%)
Mar 01, 2024 0.0250 0.0250 0.0200 0.0250 21,450 +0.01(+25.00%)
Feb 29, 2024 0.0200 0.0200 0.0200 0.0200 2,344 +0.00(+0.00%)
Feb 28, 2024 0.0200 0.0200 0.0200 0.0200 87,250 +0.00(+0.00%)
Feb 27, 2024 0.0200 0.0200 0.0200 0.0200 48,467 +0.00(+0.00%)
Feb 26, 2024 0.0200 0.0200 0.0200 0.0200 111,000 +0.00(+0.00%)
Feb 23, 2024 0.0200 0.0200 0.0200 0.0200 21,250 +0.00(+0.00%)
Feb 22, 2024 0.0200 0.0200 0.0200 0.0200 161,500 +0.00(+0.00%)
Feb 21, 2024 0.0200 0.0200 0.0200 0.0200 90,000 +0.00(+0.00%)
Feb 20, 2024 0.0200 0.0200 0.0200 0.0200 30,000 -0.01(-20.00%)
Feb 16, 2024 0.0250 0 +0.01(+25.00%)
Feb 15, 2024 0.0250 0.0250 0.0200 0.0200 16,000 -0.01(-20.00%)
Feb 14, 2024 0.0150 0.0250 0.0150 0.0250 121,297 +0.01(+25.00%)
Feb 13, 2024 0.0200 0.0200 0.0200 0.0200 18,000 +0.00(+0.00%)
Feb 12, 2024 0.0200 0.0200 0.0200 0.0200 103,375 +0.00(+0.00%)
Feb 09, 2024 0.0250 0.0250 0.0200 0.0200 54,078 +0.00(+0.00%)
Feb 08, 2024 0.0200 0.0200 0.0200 0.0200 265,762 +0.00(+0.00%)
Feb 07, 2024 0.0200 0.0200 0.0200 0.0200 5,150 +0.00(+0.00%)
Feb 06, 2024 0.0250 0.0250 0.0200 0.0200 310,000 -0.01(-20.00%)
Feb 05, 2024 0.0250 0.0250 0.0250 0.0250 54,500 +0.01(+25.00%)
Feb 02, 2024 0.0200 0.0200 0.0200 0.0200 23,000 -0.01(-20.00%)
Feb 01, 2024 0.0250 0.0250 0.0250 0.0250 129,230 +0.01(+25.00%)
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%)
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.