One World Lithium Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.025	0.025	0.025	0.025	0.025	10,000
2024-05-28	0.025	0.025	0.025	0.025	0.025	22,000
2024-05-27	0.025	0.025	0.025	0.025	0.025	140,000
2024-05-24	0.030	0.030	0.030	0.030	0.030	20,000
2024-05-23	0.030	0.030	0.030	0.030	0.030	15,000
2024-05-22	0.025	0.025	0.025	0.025	0.025	200,000
2024-05-21	0.020	0.020	0.020	0.020	0.020	2,634
2024-05-17	0.025	0.025	0.025	0.025	0.025	403,818
2024-05-16	0.025	0.025	0.025	0.025	0.025	0
2024-05-15	0.025	0.025	0.025	0.025	0.025	4,649
2024-05-14	0.020	0.020	0.020	0.020	0.020	0
2024-05-13	0.020	0.020	0.020	0.020	0.020	360,000
2024-05-10	0.025	0.025	0.025	0.025	0.025	0
2024-05-09	0.025	0.030	0.025	0.025	0.025	37,003
2024-05-08	0.025	0.030	0.025	0.025	0.025	45,000
2024-05-07	0.025	0.030	0.025	0.025	0.025	401,000
2024-05-06	0.020	0.025	0.020	0.025	0.025	57,005
2024-05-03	0.020	0.020	0.015	0.015	0.015	69,000
2024-05-02	0.020	0.020	0.015	0.015	0.015	143,000
2024-05-01	0.020	0.020	0.020	0.020	0.020	0
2024-04-30	0.020	0.020	0.015	0.020	0.020	163,000
2024-04-29	0.020	0.020	0.020	0.020	0.020	51,800
2024-04-26	0.020	0.020	0.020	0.020	0.020	65,000
2024-04-25	0.020	0.020	0.020	0.020	0.020	0
2024-04-24	0.020	0.020	0.020	0.020	0.020	0
2024-04-23	0.020	0.020	0.020	0.020	0.020	6,000
2024-04-22	0.020	0.025	0.020	0.025	0.025	81,000
2024-04-19	0.020	0.020	0.020	0.020	0.020	251,000
2024-04-18	0.020	0.020	0.020	0.020	0.020	89,500
2024-04-17	0.020	0.020	0.015	0.020	0.020	212,000
2024-04-16	0.020	0.020	0.020	0.020	0.020	90,100
2024-04-15	0.020	0.020	0.020	0.020	0.020	202,000
2024-04-12	0.020	0.020	0.020	0.020	0.020	38,500
2024-04-11	0.020	0.020	0.020	0.020	0.020	0
2024-04-10	0.020	0.020	0.020	0.020	0.020	120,000
2024-04-09	0.020	0.020	0.020	0.020	0.020	242,000
2024-04-08	0.025	0.025	0.025	0.025	0.025	0
2024-04-05	0.025	0.025	0.025	0.025	0.025	109,000
2024-04-04	0.020	0.020	0.020	0.020	0.020	146,500
2024-04-03	0.020	0.020	0.020	0.020	0.020	200,000
2024-04-02	0.020	0.020	0.020	0.020	0.020	50,500
2024-04-01	0.025	0.025	0.020	0.020	0.020	70,000
2024-03-28	0.025	0.025	0.020	0.020	0.020	3,000
2024-03-27	0.025	0.025	0.025	0.025	0.025	0
2024-03-26	0.025	0.025	0.025	0.025	0.025	0
2024-03-25	0.025	0.025	0.025	0.025	0.025	0
2024-03-22	0.025	0.025	0.025	0.025	0.025	20,000
2024-03-21	0.025	0.025	0.025	0.025	0.025	50,000
2024-03-20	0.025	0.025	0.025	0.025	0.025	152,653
2024-03-19	0.025	0.025	0.025	0.025	0.025	192,000
2024-03-18	0.025	0.030	0.025	0.030	0.030	45,000
2024-03-15	0.025	0.025	0.025	0.025	0.025	100,000
2024-03-14	0.025	0.030	0.025	0.030	0.030	79,580
2024-03-13	0.030	0.030	0.025	0.025	0.025	12,000
2024-03-12	0.025	0.025	0.025	0.025	0.025	0
2024-03-11	0.025	0.025	0.025	0.025	0.025	619,500
2024-03-08	0.025	0.025	0.025	0.025	0.025	394,928
2024-03-07	0.025	0.025	0.025	0.025	0.025	597,730
2024-03-06	0.025	0.025	0.025	0.025	0.025	0
2024-03-05	0.025	0.025	0.025	0.025	0.025	53,000

← NewerPage 11 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.