One World Lithium Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	0.050	0.050	0.045	0.045	0.045	41,592
2023-12-04	0.045	0.050	0.045	0.050	0.050	12,840
2023-12-01	0.045	0.050	0.045	0.050	0.050	39,010
2023-11-30	0.045	0.050	0.040	0.050	0.050	279,588
2023-11-29	0.045	0.050	0.045	0.050	0.050	332,214
2023-11-28	0.045	0.045	0.045	0.045	0.045	254,330
2023-11-27	0.040	0.040	0.040	0.040	0.040	56,020
2023-11-24	0.040	0.045	0.040	0.045	0.045	106,050
2023-11-23	0.045	0.045	0.040	0.040	0.040	108,000
2023-11-22	0.045	0.045	0.045	0.045	0.045	45,050
2023-11-21	0.040	0.045	0.040	0.040	0.040	25,180
2023-11-20	0.040	0.040	0.040	0.040	0.040	26,005
2023-11-17	0.040	0.040	0.035	0.040	0.040	66,275
2023-11-16	0.040	0.040	0.040	0.040	0.040	0
2023-11-15	0.040	0.045	0.040	0.040	0.040	125,000
2023-11-14	0.030	0.045	0.030	0.040	0.040	328,250
2023-11-13	0.040	0.040	0.040	0.040	0.040	1,640
2023-11-10	0.035	0.035	0.035	0.035	0.035	20,000
2023-11-09	0.035	0.040	0.035	0.040	0.040	70,000
2023-11-08	0.040	0.040	0.040	0.040	0.040	276,000
2023-11-07	0.040	0.040	0.040	0.040	0.040	3,500
2023-11-06	0.035	0.040	0.035	0.040	0.040	72,000
2023-11-03	0.035	0.040	0.035	0.040	0.040	123,500
2023-11-02	0.040	0.040	0.040	0.040	0.040	10,000
2023-11-01	0.035	0.035	0.035	0.035	0.035	0
2023-10-31	0.035	0.040	0.035	0.035	0.035	77,500
2023-10-30	0.035	0.035	0.035	0.035	0.035	65,000
2023-10-27	0.035	0.040	0.035	0.040	0.040	82,000
2023-10-26	0.035	0.040	0.035	0.040	0.040	243,480
2023-10-25	0.035	0.035	0.035	0.035	0.035	61,000
2023-10-24	0.035	0.040	0.035	0.040	0.040	108,530
2023-10-23	0.035	0.035	0.035	0.035	0.035	2,300
2023-10-20	0.035	0.040	0.030	0.040	0.040	425,510
2023-10-19	0.035	0.040	0.035	0.040	0.040	102,000
2023-10-18	0.035	0.035	0.035	0.035	0.035	85,000
2023-10-17	0.040	0.040	0.040	0.040	0.040	52,000
2023-10-16	0.040	0.040	0.035	0.040	0.040	31,000
2023-10-13	0.035	0.040	0.035	0.035	0.035	126,000
2023-10-12	0.040	0.040	0.035	0.040	0.040	170,000
2023-10-11	0.040	0.040	0.040	0.040	0.040	12,000
2023-10-10	0.045	0.045	0.040	0.040	0.040	39,700
2023-10-06	0.040	0.045	0.035	0.045	0.045	497,040
2023-10-05	0.040	0.045	0.040	0.040	0.040	93,002
2023-10-04	0.040	0.040	0.040	0.040	0.040	45,000
2023-10-03	0.045	0.045	0.045	0.045	0.045	11,000
2023-10-02	0.045	0.045	0.045	0.045	0.045	14,000
2023-09-29	0.040	0.045	0.040	0.045	0.045	49,758
2023-09-28	0.035	0.045	0.035	0.040	0.040	964,949
2023-09-27	0.035	0.035	0.035	0.035	0.035	385,000
2023-09-26	0.030	0.030	0.030	0.030	0.030	231,000
2023-09-25	0.035	0.035	0.035	0.035	0.035	54,000
2023-09-22	0.035	0.040	0.035	0.040	0.040	16,000
2023-09-21	0.035	0.040	0.035	0.040	0.040	55,000
2023-09-20	0.035	0.035	0.035	0.035	0.035	31,000
2023-09-19	0.035	0.035	0.035	0.035	0.035	1,000
2023-09-18	0.040	0.040	0.035	0.040	0.040	39,000
2023-09-15	0.035	0.035	0.035	0.035	0.035	38,000
2023-09-14	0.035	0.040	0.035	0.040	0.040	42,000
2023-09-13	0.030	0.035	0.030	0.035	0.035	103,000
2023-09-12	0.040	0.040	0.035	0.035	0.035	68,000

← NewerPage 13 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.