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

One World Lithium Inc (OP: OWRDF )

0.0146 -0.0032 (-17.98%)
Streaming Delayed Price Updated: 1:40 PM EDT, May 10, 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 23, 2024 0.0140 0 -0.00(-6.67%)
Apr 17, 2024 0.0150 50 +0.00(+0.00%)
Apr 16, 2024 0.0150 0.0150 0.0150 0.0150 89,000 +0.00(+0.00%)
Apr 15, 2024 0.0150 0.0150 0.0150 0.0150 48,000 +0.00(+0.00%)
Apr 12, 2024 0.0171 0.0171 0.0150 0.0150 53,000 +0.00(+6.38%)
Apr 08, 2024 0.0141 0 -0.00(-6.00%)
Apr 04, 2024 0.0150 0 -0.00(-9.64%)
Apr 03, 2024 0.0166 0.0166 0.0166 0.0166 5,000 +0.00(+0.00%)
Apr 02, 2024 0.0166 0.0166 0.0166 0.0166 700 -0.00(-12.63%)
Apr 01, 2024 0.0184 0.0190 0.0166 0.0190 8,000 +0.00(+11.76%)
Mar 27, 2024 0.0170 0 -0.00(-2.86%)
Mar 22, 2024 0.0175 0 -0.00(-2.23%)
Mar 20, 2024 0.0179 0 -0.00(-10.50%)
Mar 19, 2024 0.0200 0.0200 0.0200 0.0200 5,000 +0.00(+9.29%)
Mar 11, 2024 0.0183 0 -0.00(-3.68%)
Mar 08, 2024 0.0190 0.0190 0.0190 0.0190 10,000 -0.00(-1.04%)
Mar 07, 2024 0.0192 0.0192 0.0180 0.0192 613,613 +0.00(+15.66%)
Mar 06, 2024 0.0166 0.0166 0.0166 0.0166 31,000 -0.00(-11.23%)
Feb 29, 2024 0.0187 0 +0.00(+34.53%)
Feb 28, 2024 0.0139 0.0139 0.0139 0.0139 1,000 -0.00(-13.13%)
Feb 22, 2024 0.0160 0 -0.00(-20.00%)
Feb 20, 2024 0.0200 0 +0.00(+25.00%)
Feb 13, 2024 0.0160 0 -0.00(-5.88%)
Jan 30, 2024 0.0170 0 -0.00(-6.08%)
Jan 26, 2024 0.0181 0 -0.00(-9.50%)
Jan 24, 2024 0.0200 0 +0.00(+9.89%)
Jan 18, 2024 0.0182 0 -0.01(-24.17%)
Jan 16, 2024 0.0240 0 +0.00(+3.90%)
Jan 11, 2024 0.0231 0 -0.00(-14.76%)
Jan 02, 2024 0.0271 0 -0.00(-3.21%)
Dec 29, 2023 0.0316 0.0316 0.0280 0.0280 23,500 -0.00(-6.67%)
Dec 27, 2023 0.0300 0 +0.01(+43.54%)
Dec 26, 2023 0.0200 0.0209 0.0200 0.0209 297,000 -0.00(-16.40%)
Dec 22, 2023 0.0289 0.0289 0.0250 0.0250 400,000 -0.01(-20.13%)
Dec 21, 2023 0.0313 0.0313 0.0313 0.0313 856 +0.00(+5.39%)
Dec 19, 2023 0.0297 0 -0.00(-2.30%)
Dec 18, 2023 0.0304 0.0304 0.0304 0.0304 10,501 +0.00(+1.33%)
Dec 15, 2023 0.0335 0.0335 0.0300 0.0300 3,500 +0.00(+3.81%)
Dec 14, 2023 0.0289 0.0289 0.0289 0.0289 1,250 -0.00(-13.47%)
Dec 11, 2023 0.0334 0 +0.00(+5.36%)
Dec 08, 2023 0.0317 0.0317 0.0317 0.0317 18,025 +0.00(+0.00%)
Dec 07, 2023 0.0317 0.0317 0.0317 0.0317 5,500 -0.01(-15.69%)
Dec 05, 2023 0.0376 0 +0.01(+32.86%)
Dec 01, 2023 0.0283 0 -0.00(-11.56%)
Nov 30, 2023 0.0317 0.0320 0.0287 0.0320 138,100 -0.00(-8.05%)
Nov 28, 2023 0.0348 0 +0.00(+5.45%)
Nov 22, 2023 0.0330 0 -0.01(-14.95%)
Nov 20, 2023 0.0388 0 +0.01(+25.97%)
Nov 16, 2023 0.0308 0 -0.00(-12.00%)
Nov 15, 2023 0.0310 0.0350 0.0310 0.0350 100,000 +0.01(+34.62%)
Nov 10, 2023 0.0260 0 -0.00(-10.65%)
Nov 09, 2023 0.0260 0.0291 0.0260 0.0291 45,000 -0.00(-2.68%)
Nov 08, 2023 0.0297 0.0299 0.0297 0.0299 200,000 +0.00(+1.70%)
Nov 06, 2023 0.0294 0 +0.00(+1.38%)
Nov 01, 2023 0.0290 0 +0.00(+14.17%)
Oct 30, 2023 0.0254 0 +0.00(+1.60%)
Oct 27, 2023 0.0250 0.0250 0.0250 0.0250 5,000 +0.00(+4.17%)
Oct 23, 2023 0.0240 0 -0.00(-3.61%)
Oct 20, 2023 0.0249 0.0249 0.0249 0.0249 140,900 -0.00(-2.73%)
Oct 18, 2023 0.0256 0 -0.00(-12.93%)
Oct 13, 2023 0.0294 0 -0.00(-2.33%)
Oct 10, 2023 0.0301 0 -0.01(-15.45%)
Oct 09, 2023 0.0356 0.0356 0.0296 0.0356 10,000 +0.00(+7.88%)
Oct 06, 2023 0.0330 0.0330 0.0330 0.0330 5,400 +0.00(+16.61%)
Oct 04, 2023 0.0283 0 -0.00(-14.24%)
Oct 03, 2023 0.0334 0.0334 0.0330 0.0330 19,000 +0.00(+14.58%)
Oct 02, 2023 0.0379 0.0379 0.0288 0.0288 57,100 -0.00(-0.69%)
Sep 28, 2023 0.0290 0 +0.00(+9.43%)
Sep 27, 2023 0.0265 0.0265 0.0265 0.0265 40,000 +0.00(+6.00%)
Sep 26, 2023 0.0250 0.0250 0.0250 0.0250 29,000 +0.00(+0.00%)
Sep 22, 2023 0.0250 0 -0.00(-8.76%)
Sep 15, 2023 0.0274 0 -0.00(-8.97%)
Sep 13, 2023 0.0301 0 -0.00(-0.66%)
Sep 01, 2023 0.0303 0 +0.01(+24.69%)
Aug 30, 2023 0.0243 0 +0.00(+12.50%)
Aug 28, 2023 0.0216 0 -0.01(-21.45%)
Aug 23, 2023 0.0275 0 +0.00(+9.56%)
Aug 22, 2023 0.0251 0.0251 0.0251 0.0251 1,300 -0.00(-6.69%)
Aug 11, 2023 0.0269 0 +0.00(+11.16%)
Aug 10, 2023 0.0230 0.0242 0.0230 0.0242 2,100 +0.00(+12.56%)
Aug 09, 2023 0.0215 0.0215 0.0215 0.0215 9,000 -0.00(-11.16%)
Aug 04, 2023 0.0242 10 +0.00(+2.11%)
Aug 02, 2023 0.0237 0 +0.00(+8.72%)
Aug 01, 2023 0.0250 0.0250 0.0200 0.0218 543,100 -0.01(-19.26%)
Jul 31, 2023 0.0310 0.0310 0.0270 0.0270 603,038 -0.00(-12.90%)
Jul 27, 2023 0.0310 0 +0.00(+0.00%)
Jul 26, 2023 0.0320 0.0320 0.0310 0.0310 14,000 +0.00(+0.00%)
Jul 25, 2023 0.0310 0.0310 0.0310 0.0310 140,000 +0.00(+0.00%)
Jul 21, 2023 0.0310 0 +0.00(+0.00%)
Jul 20, 2023 0.0310 0.0310 0.0310 0.0310 10,000 +0.00(+0.65%)
Jul 13, 2023 0.0308 0 +0.00(+2.67%)
Jul 12, 2023 0.0300 0.0300 0.0300 0.0300 53,669 -0.01(-14.29%)
Jul 07, 2023 0.0350 631 +0.00(+14.38%)
Jul 06, 2023 0.0306 0.0306 0.0306 0.0306 100,000 -0.00(-11.56%)
Jul 05, 2023 0.0350 0.0350 0.0346 0.0346 300,000 +0.00(+8.12%)
Jun 30, 2023 0.0320 0 +0.00(+3.23%)
Jun 29, 2023 0.0310 0.0310 0.0310 0.0310 15,000 +0.00(+2.99%)
Jun 28, 2023 0.0301 0.0301 0.0301 0.0301 4,000 -0.01(-14.97%)
Jun 26, 2023 0.0354 0 +0.01(+16.45%)
Jun 23, 2023 0.0309 0.0330 0.0304 0.0304 34,000 -0.00(-7.88%)
Jun 22, 2023 0.0330 0.0330 0.0330 0.0330 3,000 -0.00(-5.17%)
Jun 21, 2023 0.0300 0.0348 0.0300 0.0348 113,331 +0.00(+15.61%)
Jun 20, 2023 0.0350 0.0350 0.0301 0.0301 11,325 -0.00(-14.00%)
Jun 16, 2023 0.0350 0.0350 0.0324 0.0350 205,025 +0.00(+0.00%)
Jun 14, 2023 0.0350 0 -0.00(-7.89%)
May 08, 2023 0.0340 0.0380 0.0340 0.0380 50,464 +0.00(+7.95%)
May 04, 2023 0.0352 0 -0.00(-2.22%)
May 03, 2023 0.0370 0.0370 0.0330 0.0360 26,810 -0.00(-4.00%)
May 02, 2023 0.0330 0.0375 0.0330 0.0375 42,444 +0.00(+8.07%)
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.