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

One World Lithium Inc (OP: OWRDF )

0.0150 UNCHANGED
Last Price Updated: 9:30 AM EDT, May 17, 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 30, 2021 0.0894 0.0940 0.0850 0.0907 510,900 +0.00(+0.89%)
Apr 29, 2021 0.0874 0.0933 0.0850 0.0899 32,700 -0.00(-0.44%)
Apr 28, 2021 0.0888 0.0978 0.0844 0.0903 339,300 -0.01(-7.76%)
Apr 27, 2021 0.0900 0.0981 0.0870 0.0979 69,058 +0.01(+8.66%)
Apr 26, 2021 0.0947 0.0947 0.0874 0.0901 38,430 -0.01(-6.73%)
Apr 23, 2021 0.0925 0.0966 0.0835 0.0966 215,300 +0.00(+4.43%)
Apr 22, 2021 0.0919 0.0939 0.0807 0.0925 476,190 +0.00(+0.00%)
Apr 21, 2021 0.0881 0.0929 0.0867 0.0925 125,781 +0.00(+0.43%)
Apr 20, 2021 0.0935 0.0970 0.0831 0.0921 15,141 +0.00(+3.60%)
Apr 19, 2021 0.0916 0.1020 0.0827 0.0889 64,357 -0.00(-4.51%)
Apr 16, 2021 0.0868 0.0933 0.0860 0.0931 37,600 -0.00(-4.02%)
Apr 15, 2021 0.0890 0.0997 0.0876 0.0970 87,080 -0.00(-2.81%)
Apr 14, 2021 0.0975 0.1003 0.0864 0.0998 225,586 +0.00(+3.53%)
Apr 13, 2021 0.0954 0.0964 0.0924 0.0964 5,300 -0.00(-0.21%)
Apr 12, 2021 0.0943 0.1005 0.0915 0.0966 130,450 -0.00(-2.42%)
Apr 09, 2021 0.1000 0.1100 0.0952 0.0990 9,500 -0.00(-1.10%)
Apr 08, 2021 0.1052 0.1052 0.0952 0.1001 66,050 +0.00(+0.20%)
Apr 07, 2021 0.0996 0.1003 0.0951 0.0999 9,315 +0.00(+0.91%)
Apr 06, 2021 0.1073 0.1073 0.0952 0.0990 20,046 -0.00(-2.75%)
Apr 05, 2021 0.1150 0.1150 0.0949 0.1018 24,285 -0.00(-1.83%)
Apr 01, 2021 0.0960 0.1045 0.0960 0.1037 21,600 +0.00(+0.10%)
Mar 31, 2021 0.0995 0.1036 0.0995 0.1036 5,801 +0.01(+9.05%)
Mar 30, 2021 0.0870 0.0950 0.0870 0.0950 29,246 +0.00(+3.37%)
Mar 29, 2021 0.0925 0.0927 0.0861 0.0919 86,993 -0.00(-3.47%)
Mar 26, 2021 0.0955 0.0962 0.0876 0.0952 23,300 -0.00(-0.31%)
Mar 25, 2021 0.0932 0.0963 0.0879 0.0955 279,097 -0.00(-4.50%)
Mar 24, 2021 0.0998 0.1000 0.0903 0.1000 416,101 +0.00(+0.20%)
Mar 23, 2021 0.0944 0.1048 0.0940 0.0998 313,198 -0.00(-4.68%)
Mar 22, 2021 0.1057 0.1085 0.1017 0.1047 39,094 -0.00(-3.50%)
Mar 19, 2021 0.1041 0.1090 0.0986 0.1085 167,000 +0.00(+3.93%)
Mar 18, 2021 0.1092 0.1148 0.0994 0.1044 223,079 -0.00(-4.40%)
Mar 17, 2021 0.1100 0.1129 0.0918 0.1092 796,258 +0.00(+4.00%)
Mar 16, 2021 0.1003 0.1097 0.1003 0.1050 81,843 +0.00(+0.29%)
Mar 15, 2021 0.1000 0.1047 0.0954 0.1047 262,495 +0.01(+11.74%)
Mar 12, 2021 0.0950 0.0971 0.0900 0.0937 330,800 -0.00(-2.29%)
Mar 11, 2021 0.0937 0.0959 0.0875 0.0959 130,450 +0.00(+2.35%)
Mar 10, 2021 0.0860 0.1010 0.0860 0.0937 7,975 +0.00(+2.74%)
Mar 09, 2021 0.0832 0.0920 0.0821 0.0912 80,560 -0.00(-0.87%)
Mar 08, 2021 0.0859 0.0922 0.0780 0.0920 116,800 -0.00(-0.22%)
Mar 05, 2021 0.0936 0.0937 0.0810 0.0922 323,600 -0.00(-1.60%)
Mar 04, 2021 0.0960 0.0975 0.0829 0.0937 277,694 -0.01(-10.16%)
Mar 03, 2021 0.1067 0.1100 0.0940 0.1043 408,354 -0.01(-6.79%)
Mar 02, 2021 0.1028 0.1120 0.1024 0.1119 34,143 +0.01(+8.43%)
Mar 01, 2021 0.0967 0.1109 0.0960 0.1032 284,645 +0.01(+9.79%)
Feb 26, 2021 0.1036 0.1036 0.0847 0.0940 314,000 -0.01(-9.35%)
Feb 25, 2021 0.1147 0.1195 0.0989 0.1037 166,342 -0.01(-6.74%)
Feb 24, 2021 0.1079 0.1170 0.1036 0.1112 483,112 +0.01(+13.35%)
Feb 23, 2021 0.0940 0.1047 0.0940 0.0981 80,864 -0.01(-8.66%)
Feb 22, 2021 0.1150 0.1150 0.0941 0.1074 548,792 -0.00(-1.74%)
Feb 19, 2021 0.0939 0.1100 0.0897 0.1093 545,700 +0.01(+11.53%)
Feb 18, 2021 0.0989 0.1029 0.0912 0.0980 357,791 -0.01(-5.50%)
Feb 17, 2021 0.1200 0.1200 0.0982 0.1037 552,679 -0.01(-9.67%)
Feb 16, 2021 0.1181 0.1265 0.0950 0.1148 1,883,943 +0.00(+2.04%)
Feb 12, 2021 0.0902 0.1200 0.0841 0.1125 848,400 +0.03(+34.73%)
Feb 11, 2021 0.0930 0.0954 0.0790 0.0835 739,046 -0.01(-8.44%)
Feb 10, 2021 0.0828 0.0996 0.0826 0.0912 369,749 +0.00(+2.93%)
Feb 09, 2021 0.0680 0.0958 0.0634 0.0886 240,810 +0.02(+28.97%)
Feb 08, 2021 0.0704 0.0710 0.0666 0.0687 27,450 +0.00(+0.29%)
Feb 05, 2021 0.0665 0.0685 0.0630 0.0685 7,300 +0.00(+0.00%)
Feb 04, 2021 0.0705 0.0754 0.0662 0.0685 583,443 +0.00(+1.03%)
Feb 03, 2021 0.0708 0.0708 0.0649 0.0678 1,400 +0.00(+0.44%)
Feb 02, 2021 0.0619 0.0700 0.0619 0.0675 62,582 +0.00(+0.00%)
Feb 01, 2021 0.0629 0.0675 0.0629 0.0675 39,250 +0.00(+5.80%)
Jan 29, 2021 0.0620 0.0638 0.0585 0.0638 51,700 -0.00(-5.20%)
Jan 28, 2021 0.0636 0.0675 0.0615 0.0673 89,208 -0.00(-0.88%)
Jan 27, 2021 0.0588 0.0679 0.0549 0.0679 109,400 +0.00(+5.93%)
Jan 26, 2021 0.0640 0.0642 0.0601 0.0641 80,246 -0.00(-6.56%)
Jan 25, 2021 0.0767 0.0796 0.0653 0.0686 31,226 -0.00(-5.12%)
Jan 22, 2021 0.0760 0.0760 0.0700 0.0723 116,000 -0.00(-5.12%)
Jan 21, 2021 0.0735 0.0803 0.0681 0.0762 10,000 -0.00(-1.17%)
Jan 20, 2021 0.0726 0.0805 0.0663 0.0771 20,410 +0.01(+9.21%)
Jan 19, 2021 0.0712 0.0712 0.0650 0.0706 5,800 +0.01(+12.60%)
Jan 15, 2021 0.0605 0.0627 0.0605 0.0627 600 +0.00(+2.12%)
Jan 14, 2021 0.0639 0.0652 0.0607 0.0614 12,393 -0.00(-3.00%)
Jan 13, 2021 0.0498 0.0650 0.0498 0.0633 718,463 +0.01(+11.64%)
Jan 11, 2021 0.0567 0.0567 0.0567 0 -0.00(-0.70%)
Jan 08, 2021 0.0609 0.0632 0.0545 0.0571 4,000 -0.01(-9.37%)
Jan 07, 2021 0.0630 0.0630 0.0630 0.0630 1,000 +0.00(+2.77%)
Jan 06, 2021 0.0613 0.0613 0.0613 0.0613 800 +0.00(+0.16%)
Jan 05, 2021 0.0620 0.0620 0.0565 0.0612 25,759 +0.00(+0.33%)
Jan 04, 2021 0.0575 0.0610 0.0573 0.0610 1,025 +0.00(+1.50%)
Dec 31, 2020 0.0601 0.0601 0.0601 0 +0.00(+2.39%)
Dec 29, 2020 0.0587 0.0587 0.0587 0 -0.01(-8.28%)
Dec 28, 2020 0.0540 0.0640 0.0500 0.0640 2,395 +0.01(+13.27%)
Dec 24, 2020 0.0528 0.0586 0.0476 0.0565 2,300 +0.00(+0.18%)
Dec 23, 2020 0.0582 0.0582 0.0500 0.0564 16,300 -0.00(-2.93%)
Dec 22, 2020 0.0582 0.0582 0.0581 0.0581 16,000 -0.00(-0.34%)
Dec 21, 2020 0.0583 0.0583 0.0583 0.0583 20,000 +0.00(+2.28%)
Dec 17, 2020 0.0570 0.0570 0.0570 0 +0.00(+0.00%)
Dec 16, 2020 0.0498 0.0570 0.0498 0.0570 3,721 -0.00(-3.39%)
Dec 15, 2020 0.0588 0.0590 0.0500 0.0590 6,876 +0.00(+0.51%)
Dec 14, 2020 0.0587 0.0587 0.0587 90 +0.00(+0.00%)
Dec 11, 2020 0.0533 0.0587 0.0531 0.0587 3,100 -0.00(-2.00%)
Dec 10, 2020 0.0544 0.0628 0.0544 0.0599 100,600 -0.01(-12.68%)
Dec 09, 2020 0.0686 0.0686 0.0686 0.0686 1,000 +0.01(+9.76%)
Dec 08, 2020 0.0634 0.0634 0.0605 0.0625 79,114 -0.00(-2.04%)
Dec 07, 2020 0.0640 0.0640 0.0590 0.0638 75,625 -0.00(-0.16%)
Dec 04, 2020 0.0567 0.0639 0.0559 0.0639 43,100 +0.00(+2.24%)
Dec 03, 2020 0.0550 0.0635 0.0500 0.0625 323,695 +0.01(+13.64%)
Dec 01, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Nov 30, 2020 0.0500 0.0550 0.0500 0.0550 6,700 +0.00(+0.00%)
Nov 27, 2020 0.0550 0.0550 0.0550 0.0550 100 +0.00(+0.00%)
Nov 25, 2020 0.0522 0.0550 0.0507 0.0550 700 +0.00(+0.00%)
Nov 24, 2020 0.0550 0.0550 0.0550 0.0550 1,463 +0.00(+0.18%)
Nov 23, 2020 0.0521 0.0549 0.0506 0.0549 1,200 +0.00(+0.37%)
Nov 20, 2020 0.0500 0.0594 0.0500 0.0547 22,100 -0.01(-10.62%)
Nov 19, 2020 0.0576 0.0612 0.0555 0.0612 405 -0.00(-3.01%)
Nov 17, 2020 0.0631 0.0631 0.0631 0 +0.00(+1.12%)
Nov 16, 2020 0.0609 0.0625 0.0586 0.0624 2,163 +0.00(+5.76%)
Nov 13, 2020 0.0571 0.0609 0.0535 0.0590 1,700 +0.01(+12.81%)
Nov 12, 2020 0.0563 0.0611 0.0523 0.0523 11,200 -0.01(-20.64%)
Nov 11, 2020 0.0659 0.0659 0.0659 1 +0.00(+0.00%)
Nov 10, 2020 0.0616 0.0659 0.0593 0.0659 30,400 +0.00(+6.12%)
Nov 09, 2020 0.0550 0.0621 0.0550 0.0621 20,400 -0.00(-6.48%)
Nov 05, 2020 0.0664 0.0664 0.0664 0 +0.00(+0.45%)
Nov 04, 2020 0.0585 0.0662 0.0585 0.0661 171,447 +0.00(+8.01%)
Nov 03, 2020 0.0553 0.0623 0.0517 0.0612 7,000 +0.01(+11.27%)
Nov 02, 2020 0.0552 0.0606 0.0524 0.0550 5,610 -0.01(-14.46%)
Oct 30, 2020 0.0544 0.0643 0.0507 0.0643 15,200 +0.00(+0.63%)
Oct 29, 2020 0.0591 0.0639 0.0564 0.0639 350 -0.00(-1.54%)
Oct 27, 2020 0.0649 0.0649 0.0649 0 +0.00(+4.17%)
Oct 26, 2020 0.0620 0.0623 0.0620 0.0623 10,200 +0.00(+1.96%)
Oct 23, 2020 0.0611 0.0611 0.0611 0.0611 100 +0.00(+4.80%)
Oct 22, 2020 0.0588 0.0610 0.0500 0.0583 3,200 -0.01(-10.03%)
Oct 20, 2020 0.0648 0.0648 0.0648 0 -0.00(-0.77%)
Oct 19, 2020 0.0625 0.0653 0.0557 0.0653 23,600 -0.00(-4.67%)
Oct 15, 2020 0.0685 0.0685 0.0685 0 +0.00(+3.79%)
Oct 14, 2020 0.0551 0.0660 0.0551 0.0660 1,753 +0.00(+1.69%)
Oct 13, 2020 0.0619 0.0651 0.0601 0.0649 14,800 -0.01(-7.29%)
Oct 12, 2020 0.0700 0.0700 0.0700 0.0700 5,200 +0.00(+1.89%)
Oct 09, 2020 0.0608 0.0690 0.0608 0.0687 2,500 -0.00(-0.58%)
Oct 07, 2020 0.0691 0.0691 0.0691 0 +0.00(+0.14%)
Oct 06, 2020 0.0690 0.0690 0.0690 35,000 +0.00(+0.00%)
Oct 02, 2020 0.0690 0.0690 0.0690 0 -0.00(-0.29%)
Oct 01, 2020 0.0641 0.0692 0.0641 0.0692 100,200 +0.00(+6.63%)
Sep 29, 2020 0.0649 0.0649 0.0649 0 +0.00(+0.00%)
Sep 28, 2020 0.0650 0.0650 0.0600 0.0649 26,201 -0.00(-6.08%)
Sep 25, 2020 0.0635 0.0692 0.0634 0.0691 14,400 +0.00(+6.31%)
Sep 24, 2020 0.0665 0.0665 0.0563 0.0650 22,300 -0.00(-0.91%)
Sep 23, 2020 0.0676 0.0676 0.0550 0.0656 27,300 -0.00(-1.35%)
Sep 22, 2020 0.0665 0.0665 0.0665 0.0665 100 +0.00(+1.22%)
Sep 18, 2020 0.0657 0.0657 0.0657 0 -0.00(-0.90%)
Sep 17, 2020 0.0643 0.0663 0.0619 0.0663 1,500 -0.00(-3.07%)
Sep 15, 2020 0.0684 0.0684 0.0684 0 -0.00(-5.26%)
Sep 11, 2020 0.0722 0.0722 0.0722 0 -0.00(-1.23%)
Sep 10, 2020 0.0630 0.0731 0.0630 0.0731 1,100 +0.00(+0.00%)
Sep 09, 2020 0.0720 0.0732 0.0634 0.0731 16,697 -0.00(-0.95%)
Sep 08, 2020 0.0760 0.0772 0.0718 0.0738 16,625 -0.00(-0.27%)
Sep 04, 2020 0.0668 0.0740 0.0668 0.0740 1,500 +0.00(+0.82%)
Sep 03, 2020 0.0734 0.0734 0.0734 0.0734 13,468 -0.01(-8.25%)
Sep 01, 2020 0.0800 0.0800 0.0800 0 +0.02(+23.27%)
Aug 31, 2020 0.0653 0.0653 0.0590 0.0649 20,002 +0.01(+10.00%)
Aug 27, 2020 0.0590 0.0590 0.0590 0 +0.00(+7.27%)
Aug 26, 2020 0.0459 0.0550 0.0459 0.0550 20,000 -0.01(-9.39%)
Aug 24, 2020 0.0607 0.0607 0.0607 0 +0.00(+4.84%)
Aug 21, 2020 0.0560 0.0608 0.0533 0.0579 5,400 -0.01(-10.92%)
Aug 19, 2020 0.0650 0.0650 0.0650 0 +0.00(+4.00%)
Aug 18, 2020 0.0625 0.0625 0.0625 99 +0.00(+0.00%)
Aug 17, 2020 0.0600 0.0625 0.0600 0.0625 14,000 +0.00(+0.32%)
Aug 12, 2020 0.0623 0.0623 0.0623 0 +0.00(+0.97%)
Aug 11, 2020 0.0510 0.0617 0.0510 0.0617 14,823 -0.02(-26.28%)
Aug 07, 2020 0.0837 0.0837 0.0837 0 +0.00(+3.33%)
Aug 06, 2020 0.0828 0.0828 0.0722 0.0810 801 +0.00(+0.75%)
Aug 05, 2020 0.0635 0.0804 0.0607 0.0804 2,000 +0.00(+0.50%)
Aug 03, 2020 0.0800 0.0800 0.0800 0 +0.01(+11.58%)
Jul 28, 2020 0.0717 0.0717 0.0717 0 -0.02(-20.51%)
Jul 17, 2020 0.0902 0.0902 0.0902 0 -0.00(-0.33%)
Jul 16, 2020 0.0864 0.0905 0.0788 0.0905 4,200 +0.00(+0.33%)
Jul 15, 2020 0.0885 0.0902 0.0885 0.0902 400 +0.00(+5.25%)
Jul 14, 2020 0.0881 0.0881 0.0789 0.0857 7,600 -0.00(-0.92%)
Jul 13, 2020 0.0800 0.0865 0.0800 0.0865 6,700 -0.01(-14.69%)
Jul 10, 2020 0.0997 0.1014 0.0997 0.1014 5,200 -0.01(-9.55%)
Jul 08, 2020 0.1121 0.1121 0.1121 0 +0.01(+11.21%)
Jul 07, 2020 0.0978 0.1008 0.0940 0.1008 600 +0.01(+12.00%)
Jul 06, 2020 0.0900 0.0900 0.0900 0.0900 4,500 +0.00(+0.00%)
Jul 02, 2020 0.0900 0.0900 0.0900 0.0900 9,600 +0.00(+0.00%)
Jul 01, 2020 0.0900 0.0900 0.0900 0.0900 9,000 +0.00(+0.00%)
Jun 30, 2020 0.0933 0.0933 0.0862 0.0900 40,200 +0.00(+0.00%)
Jun 26, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 25, 2020 0.0950 0.0950 0.0900 0.0900 31,700 +0.00(+0.00%)
Jun 24, 2020 0.0880 0.0997 0.0880 0.0900 163,900 +0.00(+0.00%)
Jun 23, 2020 0.0908 0.1050 0.0900 0.0900 34,047 -0.00(-4.36%)
Jun 22, 2020 0.0941 0.0941 0.0941 0.0941 100 +0.00(+5.02%)
Jun 19, 2020 0.0777 0.0896 0.0777 0.0896 700 +0.01(+9.40%)
Jun 18, 2020 0.0560 0.0819 0.0560 0.0819 43,800 +0.01(+8.48%)
Jun 17, 2020 0.0704 0.0755 0.0704 0.0755 10,425 +0.00(+0.94%)
Jun 11, 2020 0.0748 0.0748 0.0748 0 -0.00(-5.79%)
Jun 10, 2020 0.0840 0.0840 0.0689 0.0794 7,000 +0.00(+3.66%)
Jun 09, 2020 0.0556 0.0766 0.0556 0.0766 37,266 +0.01(+11.01%)
Jun 08, 2020 0.0548 0.0690 0.0548 0.0690 1,600 +0.01(+15.38%)
Jun 05, 2020 0.0670 0.0670 0.0588 0.0598 45,000 -0.00(-5.53%)
Jun 04, 2020 0.0606 0.0633 0.0606 0.0633 5,200 -0.00(-1.40%)
Jun 02, 2020 0.0642 0.0642 0.0642 0 +0.00(+6.82%)
Jun 01, 2020 0.0548 0.0601 0.0480 0.0601 2,177 +0.01(+14.04%)
May 29, 2020 0.0527 0.0527 0.0527 0.0527 500 -0.00(-2.77%)
May 27, 2020 0.0542 0.0542 0.0542 0 +0.00(+0.00%)
May 26, 2020 0.0517 0.0542 0.0517 0.0542 3,450 +0.01(+12.92%)
May 22, 2020 0.0450 0.0480 0.0450 0.0480 10,300 -0.00(-6.98%)
May 20, 2020 0.0516 0.0516 0.0516 0 -0.00(-6.18%)
May 18, 2020 0.0550 0.0550 0.0550 0 +0.00(+8.06%)
May 15, 2020 0.0470 0.0509 0.0445 0.0509 126,700 +0.00(+7.84%)
May 13, 2020 0.0472 0.0472 0.0472 0 -0.00(-7.63%)
May 11, 2020 0.0511 0.0511 0.0511 0 -0.00(-2.11%)
May 08, 2020 0.0469 0.0537 0.0398 0.0522 2,900 +0.00(+4.82%)
May 07, 2020 0.0581 0.0581 0.0498 0.0498 17,200 -0.00(-1.78%)
May 06, 2020 0.0451 0.0507 0.0451 0.0507 400 +0.00(+1.40%)
May 05, 2020 0.0363 0.0500 0.0363 0.0500 45,018 +0.00(+0.00%)
May 04, 2020 0.0420 0.0579 0.0392 0.0500 31,300 +0.00(+0.81%)
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.