One World Lithium Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	0.020	0.020	0.020	0.020	0.020	50,000
2024-03-01	0.025	0.025	0.020	0.025	0.025	21,450
2024-02-29	0.020	0.020	0.020	0.020	0.020	2,344
2024-02-28	0.020	0.020	0.020	0.020	0.020	87,250
2024-02-27	0.020	0.020	0.020	0.020	0.020	48,467
2024-02-26	0.020	0.020	0.020	0.020	0.020	111,000
2024-02-23	0.020	0.020	0.020	0.020	0.020	21,250
2024-02-22	0.020	0.020	0.020	0.020	0.020	161,500
2024-02-21	0.020	0.020	0.020	0.020	0.020	90,000
2024-02-20	0.020	0.020	0.020	0.020	0.020	30,000
2024-02-16	0.025	0.025	0.025	0.025	0.025	30,000
2024-02-15	0.025	0.025	0.020	0.020	0.020	16,000
2024-02-14	0.015	0.025	0.015	0.025	0.025	121,297
2024-02-13	0.020	0.020	0.020	0.020	0.020	18,000
2024-02-12	0.020	0.020	0.020	0.020	0.020	103,375
2024-02-09	0.025	0.025	0.020	0.020	0.020	54,078
2024-02-08	0.020	0.020	0.020	0.020	0.020	265,762
2024-02-07	0.020	0.020	0.020	0.020	0.020	5,150
2024-02-06	0.025	0.025	0.020	0.020	0.020	310,000
2024-02-05	0.025	0.025	0.025	0.025	0.025	54,500
2024-02-02	0.020	0.020	0.020	0.020	0.020	23,000
2024-02-01	0.025	0.025	0.025	0.025	0.025	129,230
2024-01-31	0.020	0.020	0.020	0.020	0.020	74,500
2024-01-30	0.025	0.025	0.025	0.025	0.025	280,000
2024-01-29	0.025	0.025	0.025	0.025	0.025	113,000
2024-01-26	0.025	0.025	0.025	0.025	0.025	96,000
2024-01-25	0.030	0.030	0.030	0.030	0.030	0
2024-01-24	0.030	0.030	0.030	0.030	0.030	5,000
2024-01-23	0.030	0.030	0.025	0.025	0.025	266,025
2024-01-22	0.030	0.030	0.030	0.030	0.030	0
2024-01-19	0.030	0.030	0.030	0.030	0.030	14,500
2024-01-18	0.030	0.030	0.030	0.030	0.030	0
2024-01-17	0.030	0.030	0.030	0.030	0.030	19,700
2024-01-16	0.030	0.030	0.030	0.030	0.030	60,000
2024-01-15	0.030	0.030	0.030	0.030	0.030	452,500
2024-01-12	0.030	0.030	0.030	0.030	0.030	10,000
2024-01-11	0.030	0.030	0.030	0.030	0.030	0
2024-01-10	0.030	0.030	0.030	0.030	0.030	0
2024-01-09	0.030	0.030	0.030	0.030	0.030	0
2024-01-08	0.030	0.030	0.030	0.030	0.030	91,857
2024-01-05	0.035	0.035	0.035	0.035	0.035	188,100
2024-01-04	0.035	0.035	0.035	0.035	0.035	1,000
2024-01-03	0.035	0.035	0.035	0.035	0.035	46,000
2024-01-02	0.035	0.035	0.035	0.035	0.035	1,625
2023-12-29	0.030	0.040	0.030	0.040	0.040	64,400
2023-12-28	0.035	0.035	0.035	0.035	0.035	11,211
2023-12-27	0.035	0.035	0.035	0.035	0.035	291,747
2023-12-22	0.035	0.035	0.035	0.035	0.035	376,000
2023-12-21	0.035	0.035	0.035	0.035	0.035	36,000
2023-12-20	0.040	0.040	0.040	0.040	0.040	0
2023-12-19	0.035	0.040	0.035	0.040	0.040	42,037
2023-12-18	0.040	0.040	0.040	0.040	0.040	0
2023-12-15	0.040	0.040	0.040	0.040	0.040	107,310
2023-12-14	0.045	0.045	0.045	0.045	0.045	0
2023-12-13	0.040	0.045	0.040	0.045	0.045	115,063
2023-12-12	0.040	0.045	0.040	0.040	0.040	43,543
2023-12-11	0.040	0.040	0.040	0.040	0.040	140,000
2023-12-08	0.040	0.045	0.040	0.045	0.045	20,957
2023-12-07	0.040	0.045	0.040	0.045	0.045	247,160
2023-12-06	0.045	0.045	0.045	0.045	0.045	0

← NewerPage 12 of 21 · 1,254 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.