Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

One World Lithium Inc (OP: OWRDF )

0.0200 +0.0050 (+33.33%)
Streaming Delayed Price Updated: 11:39 AM EDT, May 24, 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 (%)
Apr 28, 2023 0.0350 0.0380 0.0350 0.0380 27,756 +0.00(+9.51%)
Apr 27, 2023 0.0300 0.0347 0.0300 0.0347 10,560 -0.00(-7.47%)
Apr 26, 2023 0.0355 0.0380 0.0319 0.0375 75,215 -0.00(-8.54%)
Apr 25, 2023 0.0440 0.0449 0.0410 0.0410 37,898 -0.00(-6.82%)
Apr 24, 2023 0.0415 0.0440 0.0415 0.0440 11,132 +0.00(+10.00%)
Apr 21, 2023 0.0440 0.0450 0.0400 0.0400 59,500 -0.00(-8.05%)
Apr 20, 2023 0.0399 0.0436 0.0399 0.0435 63,000 -0.00(-4.61%)
Apr 18, 2023 0.0456 0 +0.00(+1.33%)
Apr 12, 2023 0.0450 0 +0.00(+1.81%)
Apr 04, 2023 0.0442 500 -0.00(-4.54%)
Apr 03, 2023 0.0463 0.0463 0.0463 0.0463 100 +0.00(+0.65%)
Mar 31, 2023 0.0453 0.0460 0.0425 0.0460 12,960 -0.01(-16.36%)
Mar 24, 2023 0.0550 0 +0.01(+13.87%)
Mar 22, 2023 0.0483 0 -0.00(-7.82%)
Mar 20, 2023 0.0524 0 +0.01(+16.96%)
Mar 17, 2023 0.0455 0.0455 0.0445 0.0448 100,300 +0.00(+0.67%)
Mar 16, 2023 0.0445 0.0445 0.0445 0.0445 1,332 +0.00(+0.45%)
Mar 15, 2023 0.0416 0.0443 0.0386 0.0443 700,800 -0.00(-8.09%)
Mar 13, 2023 0.0482 0 -0.00(-5.30%)
Mar 09, 2023 0.0509 0 +0.00(+4.09%)
Mar 06, 2023 0.0489 0 -0.00(-4.12%)
Mar 03, 2023 0.0438 0.0510 0.0397 0.0510 329,614 +0.01(+16.44%)
Mar 01, 2023 0.0438 0 +0.00(+0.00%)
Feb 28, 2023 0.0393 0.0438 0.0393 0.0438 1,015 +0.00(+0.00%)
Feb 23, 2023 0.0438 2 +0.00(+0.00%)
Feb 22, 2023 0.0385 0.0470 0.0385 0.0438 201,696 -0.01(-10.79%)
Feb 21, 2023 0.0560 0.0560 0.0491 0.0491 10,250 -0.00(-7.53%)
Feb 17, 2023 0.0531 0.0531 0.0531 0.0531 200 +0.00(+7.49%)
Feb 16, 2023 0.0595 0.0595 0.0466 0.0494 7,934 -0.00(-7.66%)
Feb 15, 2023 0.0478 0.0535 0.0462 0.0535 141,211 -0.00(-6.30%)
Feb 14, 2023 0.0595 0.0595 0.0500 0.0571 62,278 +0.01(+14.20%)
Feb 13, 2023 0.0500 0.0500 0.0500 0.0500 900 -0.00(-6.02%)
Feb 09, 2023 0.0532 0 -0.00(-6.50%)
Feb 08, 2023 0.0535 0.0570 0.0521 0.0569 156,800 +0.00(+1.97%)
Feb 07, 2023 0.0550 0.0594 0.0525 0.0558 974,424 +0.00(+1.45%)
Feb 06, 2023 0.0518 0.0550 0.0510 0.0550 2,420 +0.00(+3.77%)
Feb 03, 2023 0.0533 0.0538 0.0529 0.0530 15,550 -0.00(-3.64%)
Feb 02, 2023 0.0550 0.0550 0.0550 0.0550 200 +0.00(+6.80%)
Feb 01, 2023 0.0519 0.0550 0.0515 0.0515 21,400 -0.00(-6.36%)
Jan 27, 2023 0.0550 0 +0.00(+0.00%)
Jan 25, 2023 0.0550 0 +0.01(+20.35%)
Jan 24, 2023 0.0457 0.0457 0.0457 0.0457 17,506 -0.00(-7.30%)
Jan 23, 2023 0.0438 0.0493 0.0438 0.0493 40,100 -0.00(-6.98%)
Jan 19, 2023 0.0530 0 +0.01(+16.74%)
Jan 18, 2023 0.0442 0.0458 0.0422 0.0454 103,500 -0.00(-9.20%)
Jan 17, 2023 0.0471 0.0500 0.0464 0.0500 1,999 -0.00(-5.66%)
Jan 13, 2023 0.0550 0.0550 0.0530 0.0530 7,710 +0.00(+0.00%)
Jan 12, 2023 0.0531 0.0531 0.0467 0.0530 20,500 -0.00(-5.36%)
Jan 10, 2023 0.0560 0 +0.01(+12.68%)
Jan 09, 2023 0.0440 0.0497 0.0440 0.0497 9,900 -0.01(-9.47%)
Jan 05, 2023 0.0549 0 +0.00(+4.77%)
Jan 03, 2023 0.0524 0 -0.00(-2.78%)
Dec 30, 2022 0.0360 0.0539 0.0360 0.0539 4,500 -0.00(-2.00%)
Dec 27, 2022 0.0550 0 +0.01(+23.04%)
Dec 23, 2022 0.0406 0.0447 0.0365 0.0447 3,425 +0.00(+0.22%)
Dec 22, 2022 0.0480 0.0480 0.0445 0.0446 22,398 +0.00(+8.78%)
Dec 21, 2022 0.0520 0.0520 0.0410 0.0410 64,900 -0.00(-8.28%)
Dec 20, 2022 0.0451 0.0451 0.0410 0.0447 1,743 -0.00(-0.89%)
Dec 19, 2022 0.0485 0.0485 0.0451 0.0451 2,635 -0.01(-19.46%)
Dec 16, 2022 0.0560 0.0560 0.0560 0.0560 200 +0.01(+30.54%)
Dec 15, 2022 0.0430 0.0450 0.0410 0.0429 116,025 -0.02(-28.50%)
Dec 12, 2022 0.0600 55 +0.01(+14.07%)
Dec 09, 2022 0.0600 0.0600 0.0481 0.0526 35,200 +0.00(+7.35%)
Dec 08, 2022 0.0490 0.0524 0.0490 0.0490 15,000 -0.01(-12.50%)
Dec 07, 2022 0.0500 0.0560 0.0500 0.0560 2,462 +0.00(+0.00%)
Dec 06, 2022 0.0529 0.0561 0.0529 0.0560 45,100 +0.00(+0.00%)
Dec 05, 2022 0.0562 0.0562 0.0560 0.0560 57,242 -0.00(-1.06%)
Dec 02, 2022 0.0544 0.0566 0.0482 0.0566 55,767 -0.00(-1.05%)
Dec 01, 2022 0.0571 0.0572 0.0510 0.0572 52,500 +0.00(+7.92%)
Nov 30, 2022 0.0473 0.0555 0.0457 0.0530 52,600 +0.00(+8.83%)
Nov 29, 2022 0.0487 0.0487 0.0487 0.0487 15,286 -0.00(-2.79%)
Nov 28, 2022 0.0501 0.0501 0.0501 0.0501 300 +0.00(+0.60%)
Nov 25, 2022 0.0498 0.0498 0.0498 0.0498 250 -0.00(-0.40%)
Nov 23, 2022 0.0370 0.0500 0.0370 0.0500 27,500 +0.00(+0.81%)
Nov 22, 2022 0.0496 0.0496 0.0432 0.0496 4,435 -0.00(-0.60%)
Nov 21, 2022 0.0456 0.0499 0.0448 0.0499 22,200 +0.00(+2.89%)
Nov 18, 2022 0.0475 0.0500 0.0469 0.0485 41,000 +0.00(+6.36%)
Nov 17, 2022 0.0449 0.0499 0.0430 0.0456 11,750 -0.00(-8.62%)
Nov 16, 2022 0.0411 0.0499 0.0411 0.0499 5,042 -0.00(-0.20%)
Nov 14, 2022 0.0500 0 +0.00(+0.00%)
Nov 11, 2022 0.0500 0.0500 0.0500 0.0500 200 +0.00(+0.00%)
Nov 10, 2022 0.0500 0.0500 0.0500 0.0500 200 -0.00(-2.34%)
Nov 08, 2022 0.0512 0 -0.00(-3.21%)
Nov 07, 2022 0.0520 0.0529 0.0449 0.0529 357,500 +0.01(+17.56%)
Nov 04, 2022 0.0419 0.0456 0.0419 0.0450 385,500 +0.01(+15.38%)
Nov 03, 2022 0.0480 0.0480 0.0353 0.0390 109,533 +0.00(+2.63%)
Nov 02, 2022 0.0454 0.0454 0.0380 0.0380 25,200 +0.00(+0.00%)
Nov 01, 2022 0.0480 0.0480 0.0324 0.0380 13,200 -0.00(-5.00%)
Oct 28, 2022 0.0400 0 +0.00(+0.00%)
Oct 27, 2022 0.0376 0.0400 0.0281 0.0400 81,600 +0.00(+0.00%)
Oct 25, 2022 0.0400 0 -0.00(-1.96%)
Oct 24, 2022 0.0404 0.0408 0.0321 0.0408 210,000 -0.00(-7.27%)
Oct 21, 2022 0.0440 0.0440 0.0440 0.0440 200 +0.01(+18.28%)
Oct 20, 2022 0.0345 0.0372 0.0340 0.0372 1,000 +0.00(+0.00%)
Oct 19, 2022 0.0344 0.0372 0.0344 0.0372 3,100 -0.01(-22.34%)
Oct 14, 2022 0.0479 0 +0.00(+6.44%)
Oct 13, 2022 0.0416 0.0450 0.0416 0.0450 400 +0.00(+10.02%)
Oct 12, 2022 0.0363 0.0409 0.0345 0.0409 5,055 -0.00(-1.68%)
Oct 11, 2022 0.0349 0.0416 0.0349 0.0416 1,700 -0.01(-14.40%)
Oct 06, 2022 0.0486 0 +0.00(+7.52%)
Oct 05, 2022 0.0452 0.0452 0.0452 0.0452 7,100 +0.00(+0.00%)
Oct 03, 2022 0.0452 10 +0.00(+2.03%)
Sep 30, 2022 0.0415 0.0443 0.0415 0.0443 1,136 +0.00(+0.68%)
Sep 27, 2022 0.0440 0 -0.00(-1.35%)
Sep 26, 2022 0.0422 0.0446 0.0422 0.0446 5,518 -0.00(-1.55%)
Sep 23, 2022 0.0452 0.0453 0.0401 0.0453 39,242 -0.01(-10.12%)
Sep 22, 2022 0.0504 0.0504 0.0504 0.0504 5,000 +0.00(+5.00%)
Sep 21, 2022 0.0402 0.0494 0.0402 0.0480 11,282 -0.01(-17.10%)
Sep 14, 2022 0.0579 0 -0.00(-3.50%)
Sep 13, 2022 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+1.87%)
Sep 12, 2022 0.0589 0.0589 0.0589 0.0589 200 +0.01(+12.84%)
Sep 09, 2022 0.0540 0.0540 0.0465 0.0522 3,300 +0.01(+11.78%)
Sep 08, 2022 0.0505 0.0544 0.0441 0.0467 19,559 -0.02(-28.15%)
Sep 07, 2022 0.0610 0.0650 0.0610 0.0650 4,000 +0.01(+19.71%)
Sep 06, 2022 0.0526 0.0544 0.0492 0.0543 5,516 -0.00(-0.18%)
Sep 02, 2022 0.0420 0.0544 0.0420 0.0544 35,500 -0.00(-6.53%)
Sep 01, 2022 0.0582 0.0582 0.0444 0.0582 91,810 +0.01(+15.02%)
Aug 31, 2022 0.0477 0.0506 0.0460 0.0506 52,200 -0.00(-7.33%)
Aug 30, 2022 0.0451 0.0546 0.0451 0.0546 37,542 -0.00(-0.55%)
Aug 29, 2022 0.0495 0.0549 0.0495 0.0549 3,600 -0.00(-6.47%)
Aug 26, 2022 0.0531 0.0618 0.0492 0.0587 63,310 -0.00(-6.53%)
Aug 23, 2022 0.0628 0 -0.00(-5.28%)
Aug 22, 2022 0.0576 0.0663 0.0573 0.0663 24,500 +0.00(+2.16%)
Aug 19, 2022 0.0577 0.0649 0.0577 0.0649 26,214 -0.00(-2.70%)
Aug 18, 2022 0.0729 0.0729 0.0584 0.0667 900 +0.00(+7.58%)
Aug 17, 2022 0.0509 0.0670 0.0509 0.0620 105,730 +0.00(+3.85%)
Aug 16, 2022 0.0544 0.0597 0.0544 0.0597 1,282 +0.00(+8.55%)
Aug 15, 2022 0.0515 0.0550 0.0515 0.0550 12,682 +0.00(+3.97%)
Aug 12, 2022 0.0387 0.0529 0.0387 0.0529 17,600 +0.00(+2.92%)
Aug 11, 2022 0.0514 0.0514 0.0514 0.0514 100 +0.00(+2.80%)
Aug 10, 2022 0.0440 0.0500 0.0380 0.0500 8,206 +0.00(+0.00%)
Aug 09, 2022 0.0475 0.0500 0.0470 0.0500 13,119 +0.00(+4.17%)
Aug 08, 2022 0.0460 0.0500 0.0430 0.0480 27,225 -0.00(-5.70%)
Aug 05, 2022 0.0423 0.0509 0.0413 0.0509 10,700 -0.00(-0.59%)
Aug 04, 2022 0.0426 0.0512 0.0426 0.0512 3,700 +0.00(+7.34%)
Aug 03, 2022 0.0470 0.0477 0.0448 0.0477 27,900 -0.00(-0.21%)
Aug 02, 2022 0.0476 0.0478 0.0396 0.0478 17,903 -0.00(-7.18%)
Aug 01, 2022 0.0515 0.0515 0.0515 0.0515 4,800 +0.00(+8.42%)
Jul 29, 2022 0.0408 0.0475 0.0408 0.0475 4,798 -0.00(-4.04%)
Jul 28, 2022 0.0495 0.0495 0.0495 0.0495 2,048 -0.00(-3.88%)
Jul 26, 2022 0.0515 0 -0.01(-14.02%)
Jul 25, 2022 0.0599 0.0599 0.0599 0.0599 750 +0.00(+1.53%)
Jul 22, 2022 0.0590 0.0590 0.0590 0.0590 100 +0.01(+18.00%)
Jul 20, 2022 0.0500 43 -0.00(-2.34%)
Jul 18, 2022 0.0512 5 +0.00(+2.40%)
Jul 13, 2022 0.0500 0 +0.00(+5.71%)
Jul 12, 2022 0.0421 0.0473 0.0421 0.0473 32,019 +0.01(+12.35%)
Jul 11, 2022 0.0398 0.0421 0.0398 0.0421 23,700 +0.00(+0.00%)
Jul 08, 2022 0.0368 0.0421 0.0368 0.0421 600 +0.00(+6.58%)
Jul 07, 2022 0.0343 0.0395 0.0333 0.0395 69,700 +0.00(+0.51%)
Jul 06, 2022 0.0345 0.0393 0.0345 0.0393 300 +0.00(+12.29%)
Jul 05, 2022 0.0347 0.0355 0.0329 0.0350 10,300 +0.00(+7.69%)
Jul 01, 2022 0.0350 0.0350 0.0324 0.0325 15,150 -0.00(-11.92%)
Jun 30, 2022 0.0381 0.0381 0.0350 0.0369 1,300 -0.01(-12.35%)
Jun 29, 2022 0.0338 0.0421 0.0338 0.0421 2,000 +0.01(+17.93%)
Jun 28, 2022 0.0330 0.0357 0.0316 0.0357 2,400 +0.00(+0.00%)
Jun 27, 2022 0.0275 0.0357 0.0266 0.0357 67,031 +0.00(+0.56%)
Jun 22, 2022 0.0355 0 -0.00(-0.28%)
Jun 21, 2022 0.0297 0.0370 0.0297 0.0356 1,204 +0.00(+15.21%)
Jun 17, 2022 0.0309 0.0310 0.0293 0.0309 19,400 -0.00(-10.95%)
Jun 16, 2022 0.0307 0.0347 0.0307 0.0347 6,200 -0.00(-2.53%)
Jun 15, 2022 0.0350 0.0356 0.0350 0.0356 64,516 -0.00(-0.56%)
Jun 14, 2022 0.0309 0.0358 0.0309 0.0358 11,700 -0.00(-7.49%)
Jun 13, 2022 0.0296 0.0387 0.0296 0.0387 35,300 -0.00(-3.97%)
Jun 09, 2022 0.0403 0 +0.00(+1.26%)
Jun 08, 2022 0.0360 0.0398 0.0360 0.0398 3,500 -0.00(-5.01%)
Jun 07, 2022 0.0359 0.0419 0.0305 0.0419 139,321 +0.01(+16.71%)
Jun 06, 2022 0.0359 0.0387 0.0359 0.0359 15,290 -0.00(-10.47%)
Jun 03, 2022 0.0421 0.0421 0.0395 0.0401 37,200 -0.00(-6.74%)
Jun 02, 2022 0.0430 0.0430 0.0430 0.0430 500 +0.00(+6.44%)
Jun 01, 2022 0.0376 0.0404 0.0352 0.0404 22,500 +0.00(+2.80%)
May 31, 2022 0.0421 0.0421 0.0346 0.0393 3,060 -0.00(-1.75%)
May 26, 2022 0.0400 0 +0.00(+3.63%)
May 25, 2022 0.0275 0.0398 0.0275 0.0386 213,865 +0.00(+6.63%)
May 23, 2022 0.0362 10 +0.00(+0.84%)
May 19, 2022 0.0359 0 -0.00(-7.24%)
May 18, 2022 0.0335 0.0387 0.0312 0.0387 23,090 +0.00(+7.50%)
May 17, 2022 0.0354 0.0360 0.0327 0.0360 269,901 -0.00(-0.55%)
May 16, 2022 0.0313 0.0362 0.0298 0.0362 215,200 +0.00(+13.84%)
May 13, 2022 0.0380 0.0380 0.0276 0.0318 313,804 +0.01(+21.84%)
May 12, 2022 0.0290 0.0290 0.0261 0.0261 103,197 -0.00(-15.81%)
May 11, 2022 0.0270 0.0315 0.0270 0.0310 28,400 +0.00(+12.73%)
May 10, 2022 0.0280 0.0280 0.0233 0.0275 154,136 -0.00(-4.84%)
May 09, 2022 0.0421 0.0421 0.0289 0.0289 48,550 -0.01(-27.39%)
May 06, 2022 0.0398 0.0398 0.0398 0.0398 10,000 -0.00(-5.24%)
May 05, 2022 0.0420 0.0420 0.0420 0.0420 1,000 -0.00(-0.24%)
May 04, 2022 0.0399 0.0478 0.0399 0.0421 47,902 -0.00(-8.87%)
May 03, 2022 0.0437 0.0462 0.0437 0.0462 14,790 +0.00(+7.94%)
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.