One World Lithium Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	0.040	0.040	0.035	0.035	0.035	91,000
2023-09-08	0.040	0.040	0.035	0.035	0.035	287,000
2023-09-07	0.035	0.035	0.035	0.035	0.035	101,000
2023-09-06	0.040	0.040	0.035	0.035	0.035	151,000
2023-09-05	0.040	0.040	0.035	0.035	0.035	33,000
2023-09-01	0.035	0.040	0.035	0.040	0.040	594,300
2023-08-31	0.035	0.035	0.035	0.035	0.035	124,500
2023-08-30	0.035	0.035	0.035	0.035	0.035	240,500
2023-08-29	0.030	0.030	0.030	0.030	0.030	104,000
2023-08-28	0.030	0.030	0.030	0.030	0.030	120,000
2023-08-25	0.035	0.035	0.030	0.030	0.030	30,000
2023-08-24	0.035	0.035	0.030	0.030	0.030	271,500
2023-08-23	0.035	0.035	0.035	0.035	0.035	729,500
2023-08-22	0.030	0.030	0.030	0.030	0.030	509,000
2023-08-21	0.035	0.035	0.030	0.030	0.030	98,516
2023-08-18	0.035	0.035	0.035	0.035	0.035	29,400
2023-08-17	0.035	0.035	0.035	0.035	0.035	3,000
2023-08-16	0.035	0.035	0.030	0.035	0.035	64,000
2023-08-15	0.040	0.040	0.040	0.040	0.040	0
2023-08-14	0.030	0.040	0.030	0.040	0.040	154,199
2023-08-11	0.030	0.035	0.030	0.035	0.035	923,000
2023-08-10	0.030	0.030	0.030	0.030	0.030	8,000
2023-08-09	0.030	0.035	0.030	0.035	0.035	62,100
2023-08-08	0.030	0.030	0.030	0.030	0.030	23,000
2023-08-04	0.030	0.030	0.030	0.030	0.030	15,000
2023-08-03	0.030	0.030	0.030	0.030	0.030	50,010
2023-08-02	0.030	0.030	0.030	0.030	0.030	30,220
2023-08-01	0.035	0.035	0.030	0.035	0.035	1,648,046
2023-07-31	0.035	0.040	0.035	0.035	0.035	2,103,988
2023-07-28	0.045	0.045	0.040	0.040	0.040	24,000
2023-07-27	0.040	0.040	0.040	0.040	0.040	0
2023-07-26	0.040	0.045	0.040	0.040	0.040	79,000
2023-07-25	0.040	0.045	0.040	0.045	0.045	44,344
2023-07-24	0.040	0.045	0.040	0.045	0.045	54,261
2023-07-21	0.040	0.045	0.040	0.045	0.045	329,000
2023-07-20	0.040	0.040	0.040	0.040	0.040	10,500
2023-07-19	0.040	0.040	0.035	0.040	0.040	107,281
2023-07-18	0.045	0.045	0.040	0.040	0.040	60,000
2023-07-17	0.040	0.040	0.040	0.040	0.040	10,500
2023-07-14	0.035	0.045	0.035	0.045	0.045	416,240
2023-07-13	0.035	0.040	0.030	0.040	0.040	1,297,280
2023-07-12	0.035	0.040	0.035	0.040	0.040	750,000
2023-07-11	0.040	0.040	0.040	0.040	0.040	5,631
2023-07-10	0.040	0.040	0.040	0.040	0.040	74,567
2023-07-07	0.040	0.045	0.040	0.045	0.045	135,521
2023-07-06	0.040	0.040	0.040	0.040	0.040	1,026,650
2023-07-05	0.040	0.045	0.040	0.045	0.045	994,000
2023-07-04	0.040	0.045	0.040	0.045	0.045	117,903
2023-06-30	0.040	0.045	0.040	0.045	0.045	334,695
2023-06-29	0.045	0.045	0.040	0.040	0.040	18,000
2023-06-28	0.040	0.045	0.040	0.040	0.040	230,120
2023-06-27	0.045	0.045	0.040	0.040	0.040	244,000
2023-06-26	0.040	0.045	0.040	0.045	0.045	556,033
2023-06-23	0.040	0.040	0.040	0.040	0.040	748,510
2023-06-22	0.045	0.045	0.040	0.040	0.040	182,000
2023-06-21	0.040	0.045	0.040	0.045	0.045	8,750
2023-06-20	0.045	0.045	0.045	0.045	0.045	48,800
2023-06-19	0.045	0.050	0.045	0.050	0.050	373,815
2023-06-16	0.045	0.050	0.045	0.050	0.050	223,000
2023-06-15	0.045	0.045	0.045	0.045	0.045	0

← NewerPage 14 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.