ORL.TO - Orocobre Limited

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul. 08, 20202.45002.47002.44002.45002.450038,782
Jul. 07, 20202.39002.46002.39002.45002.450061,900
Jul. 06, 20202.30002.38002.29002.37002.370056,100
Jul. 03, 20202.27002.27002.21002.25002.250014,000
Jul. 02, 20202.15002.25002.15002.19002.1900143,300
Jun. 30, 20202.14002.15002.10002.10002.100028,000
Jun. 29, 20202.15002.17002.06002.16002.160052,300
Jun. 26, 20202.15002.17002.12002.15002.150032,900
Jun. 25, 20202.26002.26002.15002.18002.180055,400
Jun. 24, 20202.35002.36002.26002.26002.2600110,500
Jun. 23, 20202.24002.27002.22002.27002.270020,300
Jun. 22, 20202.19002.26002.19002.23002.230019,500
Jun. 19, 20202.15002.27002.15002.20002.200026,100
Jun. 18, 20202.30002.30002.19002.23002.230016,500
Jun. 17, 20202.22002.29002.22002.25002.250027,200
Jun. 16, 20202.21002.32002.21002.26002.260055,900
Jun. 15, 20202.15002.16002.14002.16002.16007,400
Jun. 12, 20202.28002.33002.23002.26002.260022,800
Jun. 11, 20202.23002.40002.22002.27002.270053,600
Jun. 10, 20202.47002.57002.47002.49002.490025,800
Jun. 09, 20202.54002.54002.42002.52002.5200103,500
Jun. 08, 20202.59002.60002.54002.57002.570050,200
Jun. 05, 20202.50002.65002.50002.56002.560075,400
Jun. 04, 20202.45002.50002.45002.46002.460037,100
Jun. 03, 20202.27002.36002.27002.35002.350021,600
Jun. 02, 20202.30002.34002.22002.29002.290033,900
Jun. 01, 20202.16002.27002.16002.23002.230017,800
May 29, 20202.10002.19002.08002.09002.090025,800
May 28, 20202.28002.28002.16002.20002.200030,300
May 27, 20202.22002.28002.22002.26002.260035,700
May 26, 20202.17002.22002.13002.15002.150031,200
May 25, 20202.10002.20002.10002.17002.170024,300
May 22, 20202.07002.08002.01002.01002.010021,000
May 21, 20202.03002.15002.03002.07002.070037,400
May 20, 20201.97002.05001.97002.00002.000057,800
May 19, 20201.87001.93001.87001.91001.910048,900
May 15, 20201.70001.76001.70001.76001.760026,300
May 14, 20201.70001.72001.63001.71001.710064,300
May 13, 20201.78001.79001.69001.70001.700032,100
May 12, 20201.85001.85001.80001.82001.820019,800
May 11, 20201.88001.88001.83001.85001.85008,900
May 08, 20201.87001.88001.86001.86001.86009,100
May 07, 20201.86001.89001.86001.88001.880017,300
May 06, 20201.95001.95001.89001.89001.890014,000
May 05, 20201.90001.98001.87001.90001.900038,500
May 04, 20201.94001.94001.88001.90001.900025,600
May 01, 20202.00002.05001.92001.92001.920019,500
Apr. 30, 20201.95002.02001.94002.00002.000026,400
Apr. 29, 20201.91001.93001.87001.87001.870034,300
Apr. 28, 20201.90001.94001.84001.92001.920090,800
Apr. 27, 20201.90001.95001.88001.88001.880035,600
Apr. 24, 20201.94001.94001.81001.90001.900013,900
Apr. 23, 20201.88001.98001.85001.93001.930015,300
Apr. 22, 20201.82001.94001.82001.90001.900016,800
Apr. 21, 20202.00002.00001.86001.87001.87001,500
Apr. 20, 20202.00002.07001.92001.92001.920047,100
Apr. 17, 20201.91001.96001.90001.90001.900014,500
Apr. 16, 20201.85001.99001.85001.90001.900021,500
Apr. 15, 20201.99002.02001.92001.98001.980011,400
Apr. 14, 20202.05002.06001.96002.05002.050096,000
Apr. 13, 20201.95001.96001.88001.91001.910031,500
Apr. 09, 20201.95001.95001.88001.95001.950021,700
Apr. 08, 20201.89001.93001.87001.91001.910014,800
Apr. 07, 20201.90001.92001.85001.86001.860014,300
Apr. 06, 20201.84001.90001.75001.85001.850061,600
Apr. 03, 20201.76001.76001.66001.75001.75009,900
Apr. 02, 20201.90001.92001.74001.77001.770026,500
Apr. 01, 20201.85001.89001.81001.82001.82008,600
Mar. 31, 20201.95001.97001.76001.89001.8900188,100
Mar. 30, 20201.83001.90001.78001.80001.800048,700
Mar. 27, 20201.85001.85001.70001.75001.750071,000
Mar. 26, 20202.00002.02001.85002.01002.0100263,900
Mar. 25, 20201.84001.92001.72001.90001.900049,900
Mar. 24, 20201.72001.89001.67001.84001.840080,800
Mar. 23, 20201.85001.85001.63001.63001.630012,500
Mar. 20, 20201.76001.76001.76001.76001.7600-
Mar. 19, 20201.68001.76001.63001.76001.760016,800
Mar. 18, 20201.85001.85001.60001.69001.690035,200
Mar. 17, 20201.66002.00001.66001.88001.880013,800
Mar. 16, 20201.92001.92001.63001.80001.800037,600
Mar. 13, 20201.87001.95001.77001.92001.920029,300
Mar. 12, 20202.04002.06001.64001.71001.710052,500
Mar. 11, 20202.10002.15002.00002.14002.140024,100
Mar. 10, 20202.22002.25002.14002.17002.170026,800
Mar. 09, 20202.20002.20002.08002.12002.120052,000
Mar. 06, 20202.44002.45002.30002.30002.300027,400
Mar. 05, 20202.33002.48002.33002.48002.480030,900
Mar. 04, 20202.39002.39002.35002.36002.360028,200
Mar. 03, 20202.60002.60002.33002.33002.330037,200
Mar. 02, 20202.29002.48002.28002.47002.470044,000
Feb. 28, 20202.45002.45002.25002.31002.310066,200
Feb. 27, 20202.62002.62002.39002.51002.510059,600
Feb. 26, 20202.50002.68002.50002.64002.640046,000
Feb. 25, 20202.82002.86002.73002.74002.740027,500
Feb. 24, 20202.61002.89002.61002.77002.770062,800
Feb. 21, 20203.14003.14002.97002.97002.9700107,800
Feb. 20, 20203.08003.35002.94003.28003.2800436,300
Feb. 19, 20202.90002.99002.88002.97002.970047,200
Feb. 18, 20202.93002.99002.90002.93002.930024,900
Feb. 14, 20203.11003.11003.00003.01003.010012,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...