OTC Markets OTCQB - Delayed Quote USD

One World Lithium Inc. (OWRDF)

0.0093

0.0000

(0.00%)

At close: April 15 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 16, 2025	0.0093	0.0093	0.0093	0.0093	0.0093	-
Apr 15, 2025	0.0093	0.0093	0.0093	0.0093	0.0093	2,000
Apr 14, 2025	0.0093	0.0093	0.0093	0.0093	0.0093	-
Apr 11, 2025	0.0093	0.0093	0.0093	0.0093	0.0093	-
Apr 10, 2025	0.0111	0.0111	0.0093	0.0093	0.0093	20,000
Apr 9, 2025	0.0141	0.0141	0.0141	0.0141	0.0141	-
Apr 8, 2025	0.0141	0.0141	0.0141	0.0141	0.0141	-
Apr 7, 2025	0.0141	0.0141	0.0141	0.0141	0.0141	-
Apr 4, 2025	0.0141	0.0141	0.0141	0.0141	0.0141	-
Apr 3, 2025	0.0141	0.0141	0.0141	0.0141	0.0141	75,000
Apr 2, 2025	0.0111	0.0111	0.0111	0.0111	0.0111	-
Apr 1, 2025	0.0113	0.0113	0.0111	0.0111	0.0111	50,030
Mar 31, 2025	0.0113	0.0113	0.0113	0.0113	0.0113	10,101
Mar 28, 2025	0.0142	0.0142	0.0142	0.0142	0.0142	-
Mar 27, 2025	0.0142	0.0142	0.0142	0.0142	0.0142	-
Mar 26, 2025	0.0129	0.0142	0.0129	0.0142	0.0142	147,000
Mar 25, 2025	0.0111	0.0111	0.0111	0.0111	0.0111	2,222
Mar 24, 2025	0.0118	0.0118	0.0118	0.0118	0.0118	150
Mar 21, 2025	0.0089	0.0089	0.0089	0.0089	0.0089	-
Mar 20, 2025	0.0089	0.0089	0.0089	0.0089	0.0089	-
Mar 19, 2025	0.0089	0.0089	0.0089	0.0089	0.0089	150
Mar 18, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	30,000
Mar 17, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	50,000
Mar 14, 2025	0.0078	0.0078	0.0078	0.0078	0.0078	-
Mar 13, 2025	0.0078	0.0078	0.0078	0.0078	0.0078	2,758
Mar 12, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Mar 11, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Mar 10, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Mar 7, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	20,000
Mar 6, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Mar 5, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	80,000
Mar 4, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	-
Mar 3, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	-
Feb 28, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	-
Feb 27, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	-
Feb 26, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	-
Feb 25, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	-
Feb 24, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	100
Feb 21, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 20, 2025	0.0105	0.0105	0.0100	0.0100	0.0100	30,000
Feb 19, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
Feb 18, 2025	0.0102	0.0102	0.0073	0.0100	0.0100	1,270,637
Feb 14, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 13, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 12, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 11, 2025	0.0108	0.0108	0.0100	0.0100	0.0100	3,800
Feb 10, 2025	0.0103	0.0103	0.0103	0.0103	0.0103	20,000
Feb 7, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 6, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	105,000
Feb 5, 2025	0.0105	0.0105	0.0105	0.0105	0.0105	-
Feb 4, 2025	0.0105	0.0105	0.0105	0.0105	0.0105	-
Feb 3, 2025	0.0100	0.0105	0.0100	0.0105	0.0105	103,000
Jan 31, 2025	0.0108	0.0108	0.0104	0.0104	0.0104	275,111
Jan 30, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	2,900
Jan 29, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 28, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 27, 2025	0.0108	0.0108	0.0100	0.0100	0.0100	60,450
Jan 24, 2025	0.0112	0.0112	0.0111	0.0111	0.0111	4,000
Jan 23, 2025	0.0111	0.0111	0.0111	0.0111	0.0111	2,500
Jan 22, 2025	0.0086	0.0086	0.0086	0.0086	0.0086	150
Jan 21, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 17, 2025	0.0108	0.0108	0.0100	0.0100	0.0100	162,849
Jan 16, 2025	0.0106	0.0110	0.0100	0.0105	0.0105	187,000
Jan 15, 2025	0.0108	0.0108	0.0108	0.0108	0.0108	-
Jan 14, 2025	0.0108	0.0108	0.0108	0.0108	0.0108	-
Jan 13, 2025	0.0104	0.0108	0.0104	0.0108	0.0108	15,000
Jan 10, 2025	0.0102	0.0102	0.0102	0.0102	0.0102	-
Jan 8, 2025	0.0102	0.0102	0.0102	0.0102	0.0102	-
Jan 7, 2025	0.0102	0.0102	0.0102	0.0102	0.0102	-
Jan 6, 2025	0.0102	0.0102	0.0102	0.0102	0.0102	2,900
Jan 3, 2025	0.0085	0.0103	0.0080	0.0103	0.0103	502,990
Jan 2, 2025	0.0121	0.0121	0.0102	0.0102	0.0102	2,000
Dec 31, 2024	0.0100	0.0105	0.0065	0.0065	0.0065	23,522
Dec 30, 2024	0.0103	0.0103	0.0103	0.0103	0.0103	5,000
Dec 27, 2024	0.0101	0.0102	0.0101	0.0102	0.0102	97,000
Dec 26, 2024	0.0095	0.0100	0.0095	0.0100	0.0100	12,000
Dec 24, 2024	0.0101	0.0103	0.0100	0.0103	0.0103	267,500
Dec 23, 2024	0.0102	0.0106	0.0100	0.0106	0.0106	223,700
Dec 20, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 19, 2024	0.0101	0.0101	0.0100	0.0100	0.0100	17,616
Dec 18, 2024	0.0106	0.0106	0.0106	0.0106	0.0106	-
Dec 17, 2024	0.0106	0.0106	0.0106	0.0106	0.0106	-
Dec 16, 2024	0.0106	0.0106	0.0106	0.0106	0.0106	250
Dec 13, 2024	0.0124	0.0124	0.0124	0.0124	0.0124	-
Dec 12, 2024	0.0124	0.0124	0.0124	0.0124	0.0124	-
Dec 11, 2024	0.0140	0.0140	0.0124	0.0124	0.0124	106,411
Dec 10, 2024	0.0131	0.0131	0.0131	0.0131	0.0131	-
Dec 9, 2024	0.0131	0.0131	0.0131	0.0131	0.0131	2,000
Dec 6, 2024	0.0157	0.0157	0.0110	0.0121	0.0121	149,900
Dec 5, 2024	0.0122	0.0122	0.0122	0.0122	0.0122	-
Dec 4, 2024	0.0162	0.0162	0.0122	0.0122	0.0122	130,000
Dec 3, 2024	0.0130	0.0130	0.0119	0.0119	0.0119	129,346
Dec 2, 2024	0.0151	0.0151	0.0151	0.0151	0.0151	6,000
Nov 29, 2024	0.0161	0.0161	0.0161	0.0161	0.0161	3,000
Nov 27, 2024	0.0134	0.0161	0.0134	0.0148	0.0148	135,100
Nov 26, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Nov 25, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	3,000
Nov 22, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Nov 21, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	27,654
Nov 20, 2024	0.0126	0.0126	0.0126	0.0126	0.0126	5,500
Nov 19, 2024	0.0109	0.0109	0.0109	0.0109	0.0109	2,000
Nov 18, 2024	0.0128	0.0128	0.0128	0.0128	0.0128	1,000
Nov 15, 2024	0.0142	0.0160	0.0135	0.0135	0.0135	56,300
Nov 14, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	-
Nov 13, 2024	0.0118	0.0145	0.0106	0.0145	0.0145	34,300
Nov 12, 2024	0.0129	0.0129	0.0129	0.0129	0.0129	11,100
Nov 11, 2024	0.0107	0.0121	0.0107	0.0121	0.0121	40,000
Nov 8, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	-
Nov 7, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	-
Nov 6, 2024	0.0106	0.0145	0.0106	0.0145	0.0145	62,333
Nov 5, 2024	0.0109	0.0109	0.0109	0.0109	0.0109	-
Nov 4, 2024	0.0109	0.0109	0.0109	0.0109	0.0109	25,000
Nov 1, 2024	0.0122	0.0122	0.0106	0.0106	0.0106	63,000
Oct 31, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Oct 30, 2024	0.0112	0.0112	0.0104	0.0110	0.0110	83,500
Oct 29, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 28, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
Oct 25, 2024	0.0121	0.0121	0.0121	0.0121	0.0121	-
Oct 24, 2024	0.0121	0.0121	0.0121	0.0121	0.0121	-
Oct 23, 2024	0.0124	0.0124	0.0121	0.0121	0.0121	12,000
Oct 22, 2024	0.0119	0.0119	0.0119	0.0119	0.0119	2,000
Oct 21, 2024	0.0130	0.0181	0.0125	0.0181	0.0181	83,000
Oct 18, 2024	0.0149	0.0149	0.0149	0.0149	0.0149	2,000
Oct 17, 2024	0.0144	0.0148	0.0122	0.0122	0.0122	157,000
Oct 16, 2024	0.0125	0.0144	0.0125	0.0144	0.0144	10,600
Oct 15, 2024	0.0129	0.0129	0.0129	0.0129	0.0129	-
Oct 14, 2024	0.0129	0.0129	0.0129	0.0129	0.0129	-
Oct 11, 2024	0.0110	0.0144	0.0110	0.0129	0.0129	69,000
Oct 10, 2024	0.0109	0.0109	0.0109	0.0109	0.0109	-
Oct 9, 2024	0.0109	0.0109	0.0109	0.0109	0.0109	-
Oct 8, 2024	0.0109	0.0109	0.0109	0.0109	0.0109	-
Oct 7, 2024	0.0109	0.0109	0.0109	0.0109	0.0109	-
Oct 4, 2024	0.0109	0.0109	0.0109	0.0109	0.0109	-
Oct 3, 2024	0.0109	0.0109	0.0109	0.0109	0.0109	-
Oct 2, 2024	0.0109	0.0109	0.0109	0.0109	0.0109	3,000
Oct 1, 2024	0.0119	0.0119	0.0119	0.0119	0.0119	1,205
Sep 30, 2024	0.0109	0.0114	0.0107	0.0107	0.0107	53,959
Sep 27, 2024	0.0115	0.0115	0.0115	0.0115	0.0115	-
Sep 26, 2024	0.0115	0.0115	0.0115	0.0115	0.0115	-
Sep 25, 2024	0.0115	0.0115	0.0115	0.0115	0.0115	-
Sep 24, 2024	0.0115	0.0115	0.0115	0.0115	0.0115	-
Sep 23, 2024	0.0115	0.0115	0.0115	0.0115	0.0115	-
Sep 20, 2024	0.0115	0.0115	0.0115	0.0115	0.0115	6,956
Sep 19, 2024	0.0143	0.0144	0.0112	0.0115	0.0115	418,747
Sep 18, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Sep 17, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Sep 16, 2024	0.0159	0.0170	0.0159	0.0170	0.0170	20,300
Sep 13, 2024	0.0143	0.0143	0.0143	0.0143	0.0143	-
Sep 12, 2024	0.0143	0.0143	0.0143	0.0143	0.0143	-
Sep 11, 2024	0.0143	0.0143	0.0143	0.0143	0.0143	-
Sep 10, 2024	0.0143	0.0143	0.0143	0.0143	0.0143	-
Sep 9, 2024	0.0143	0.0143	0.0143	0.0143	0.0143	-
Sep 6, 2024	0.0143	0.0143	0.0143	0.0143	0.0143	-
Sep 5, 2024	0.0143	0.0143	0.0143	0.0143	0.0143	-
Sep 4, 2024	0.0143	0.0143	0.0143	0.0143	0.0143	-
Sep 3, 2024	0.0143	0.0143	0.0143	0.0143	0.0143	-
Aug 30, 2024	0.0143	0.0143	0.0143	0.0143	0.0143	-
Aug 29, 2024	0.0143	0.0143	0.0143	0.0143	0.0143	-
Aug 28, 2024	0.0143	0.0143	0.0143	0.0143	0.0143	-
Aug 27, 2024	0.0143	0.0143	0.0143	0.0143	0.0143	11,000
Aug 26, 2024	0.0143	0.0143	0.0143	0.0143	0.0143	-
Aug 23, 2024	0.0227	0.0227	0.0143	0.0143	0.0143	553,835
Aug 22, 2024	0.0263	0.0263	0.0263	0.0263	0.0263	-
Aug 21, 2024	0.0263	0.0263	0.0263	0.0263	0.0263	-
Aug 20, 2024	0.0263	0.0263	0.0263	0.0263	0.0263	-
Aug 19, 2024	0.0263	0.0263	0.0263	0.0263	0.0263	-
Aug 16, 2024	0.0263	0.0263	0.0263	0.0263	0.0263	-
Aug 15, 2024	0.0263	0.0263	0.0263	0.0263	0.0263	-
Aug 14, 2024	0.0263	0.0263	0.0263	0.0263	0.0263	-
Aug 13, 2024	0.0263	0.0263	0.0263	0.0263	0.0263	-
Aug 12, 2024	0.0200	0.0263	0.0200	0.0263	0.0263	332,099
Aug 9, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Aug 8, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Aug 7, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Aug 6, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	4,000
Aug 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	4,668
Aug 2, 2024	0.0165	0.0165	0.0165	0.0165	0.0165	37,000
Aug 1, 2024	0.0187	0.0187	0.0187	0.0187	0.0187	2,500
Jul 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 30, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	90,000
Jul 29, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 26, 2024	0.0181	0.0181	0.0150	0.0150	0.0150	78,500
Jul 25, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	2,000
Jul 24, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	11,000
Jul 23, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	16,000
Jul 22, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	169,000
Jul 19, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	-
Jul 18, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	-
Jul 17, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	22,800
Jul 16, 2024	0.0125	0.0125	0.0125	0.0125	0.0125	-
Jul 15, 2024	0.0125	0.0125	0.0125	0.0125	0.0125	1,435
Jul 12, 2024	0.0149	0.0184	0.0125	0.0125	0.0125	30,000
Jul 11, 2024	0.0149	0.0149	0.0120	0.0125	0.0125	239,000
Jul 10, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	30,000
Jul 9, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jul 8, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	32,000
Jul 5, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	400
Jul 3, 2024	0.0229	0.0229	0.0229	0.0229	0.0229	5,000
Jul 2, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 1, 2024	0.0193	0.0250	0.0193	0.0250	0.0250	60,561
Jun 28, 2024	0.0228	0.0228	0.0228	0.0228	0.0228	8,500
Jun 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,000
Jun 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Jun 21, 2024	0.0150	0.0179	0.0150	0.0168	0.0168	27,999
Jun 20, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Jun 18, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Jun 17, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Jun 14, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Jun 13, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Jun 12, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Jun 11, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Jun 10, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	6,000
Jun 7, 2024	0.0186	0.0186	0.0186	0.0186	0.0186	-
Jun 6, 2024	0.0228	0.0228	0.0186	0.0186	0.0186	6,606
Jun 5, 2024	0.0226	0.0226	0.0226	0.0226	0.0226	750
Jun 4, 2024	0.0174	0.0174	0.0174	0.0174	0.0174	-
Jun 3, 2024	0.0178	0.0178	0.0174	0.0174	0.0174	10,000
May 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
May 28, 2024	0.0151	0.0151	0.0150	0.0150	0.0150	37,500
May 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	20,000
May 23, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 22, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 21, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 20, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 17, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	2,265
May 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	250
May 13, 2024	0.0146	0.0146	0.0146	0.0146	0.0146	-
May 10, 2024	0.0200	0.0200	0.0146	0.0146	0.0146	47,600
May 9, 2024	0.0178	0.0178	0.0178	0.0178	0.0178	5,000
May 8, 2024	0.0192	0.0200	0.0178	0.0178	0.0178	24,700
May 7, 2024	0.0182	0.0182	0.0182	0.0182	0.0182	-
May 6, 2024	0.0149	0.0182	0.0149	0.0182	0.0182	35,000
May 3, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
May 2, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	12,000
May 1, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Apr 30, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Apr 29, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Apr 26, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Apr 25, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Apr 24, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Apr 23, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	5,384
Apr 22, 2024	0.0149	0.0149	0.0149	0.0149	0.0149	-
Apr 19, 2024	0.0149	0.0149	0.0149	0.0149	0.0149	-
Apr 18, 2024	0.0149	0.0149	0.0149	0.0149	0.0149	-
Apr 17, 2024	0.0150	0.0181	0.0149	0.0149	0.0149	117,500

JXMNF Jaxon Mining Inc.

0.0073

0.00%

ABZ.V AsiaBaseMetals Inc.

0.0600

0.00%

SLTFF Pegasus Resources Inc.

0.0900

0.00%

BNTRF Benton Resources Inc.

0.0381

0.00%

STCUF Star Copper Corp.

0.3400

+0.03%

CONXF Nickel 28 Capital Corp.

0.4385

0.00%

NED.V New Destiny Mining Corp.

0.0450

0.00%

RMI.V Ridgestone Mining Inc.

0.1000

+17.65%

GOMRF Geomega Resources Inc.

0.1030

+37.33%

SASY.CN Sassy Gold Corp.

0.0600

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

One World Lithium Inc. (OWRDF)

Related Tickers