tiprankstipranks
One World Lithium Inc (TSE:OWLI)
:OWLI
Canadian Market
OWLI
One World Lithium
RESEARCH TOOLSreports
Want to see TSE:OWLI full AI Analyst Report?

One World Lithium (OWLI) Historical Prices

6 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 28, 2026
0.05
0.05
0.05
0.05
0.05
-10.00%
92,800
0.71
Apr 27, 2026
0.05
0.05
0.04
0.05
0.05
+11.11%
433,261
3.39
Apr 24, 2026
0.05
0.05
0.04
0.05
0.05
0.00%
162,100
1.30
Apr 23, 2026
0.04
0.05
0.04
0.05
0.05
+12.50%
150,500
1.21
Apr 22, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
8,000
0.06
Apr 21, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
2,500
0.02
Apr 20, 2026
0.04
0.04
0.04
0.04
0.04
+14.29%
454,000
3.87
Apr 17, 2026
0.04
0.04
0.03
0.04
0.04
0.00%
50,000
0.43
Apr 16, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
164,700
1.44
Apr 15, 2026
0.04
0.04
0.04
0.04
0.04
-12.50%
30,200
0.26
Apr 14, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
9,000
0.08
Apr 13, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
0
0.00
Apr 10, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
76,711
0.67
Apr 09, 2026
0.05
0.05
0.04
0.04
0.04
0.00%
0
0.00
Apr 08, 2026
0.05
0.05
0.04
0.04
0.04
0.00%
0
0.00
Apr 07, 2026
0.05
0.05
0.04
0.04
0.04
-11.11%
209,908
1.90
Apr 06, 2026
0.04
0.05
0.03
0.05
0.05
+80.00%
793,333
8.09
Apr 03, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
0
0.00
Apr 02, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
0
0.00
Apr 01, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
0
0.00
Mar 31, 2026
0.03
0.03
0.03
0.03
0.03
-16.67%
148,363
1.52
Mar 30, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
297,623
3.19
Mar 27, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
2,500
0.03
Mar 26, 2026
0.04
0.04
0.03
0.03
0.03
-14.29%
93,000
1.01
Mar 25, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
0
0.00
Mar 24, 2026
0.04
0.04
0.04
0.04
0.04
-12.50%
4,494
0.05
Mar 23, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
14,258
0.15
Mar 20, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
3,000
0.03
Mar 19, 2026
0.05
0.05
0.04
0.04
0.04
0.00%
51,000
0.53
Mar 18, 2026
0.05
0.05
0.04
0.04
0.04
-20.00%
953,000
11.73
Mar 17, 2026
0.04
0.05
0.04
0.05
0.05
+42.86%
434,000
5.61
Mar 16, 2026
0.04
0.04
0.04
0.04
0.04
+16.67%
281,000
3.73
Mar 13, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
199,000
2.74
Mar 12, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
0
0.00
Mar 11, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
279,000
3.99
Mar 10, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
537,700
8.64
Mar 09, 2026
0.03
0.03
0.03
0.03
0.03
+50.00%
37,000
0.60
Mar 06, 2026
0.02
0.02
0.02
0.02
0.02
-20.00%
41,000
0.67
Mar 05, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
390,000
7.04
Mar 04, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
5,225
0.09
Mar 03, 2026
0.02
0.03
0.02
0.03
0.03
+25.00%
526,100
10.54
Mar 02, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
0
0.00
Feb 27, 2026
0.02
0.02
0.02
0.02
0.02
-20.00%
15,000
0.27
Feb 26, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
4,000
0.07
Feb 25, 2026
0.03
0.03
0.02
0.03
0.03
-16.67%
277,000
5.16
Feb 24, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
12,868
0.24
Feb 23, 2026
0.02
0.03
0.02
0.03
0.03
+20.00%
266,100
5.36
Feb 20, 2026
0.02
0.03
0.02
0.03
0.03
+25.00%
197,627
4.25
Feb 19, 2026
0.03
0.03
0.02
0.02
0.02
0.00%
0
0.00
Feb 18, 2026
0.03
0.03
0.02
0.02
0.02
0.00%
72,450
1.60
Rows:
50