ORL.TO - Orocobre Limited

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 15, 20192.39002.45002.21002.45002.45007,000
Nov. 14, 20192.32002.36002.27002.28002.280013,700
Nov. 13, 20192.33002.37002.30002.32002.32005,800
Nov. 12, 20192.50002.50002.43002.43002.43003,700
Nov. 11, 20192.48002.53002.48002.53002.53001,800
Nov. 08, 20192.50002.50002.48002.48002.48006,000
Nov. 07, 20192.37002.40002.34002.37002.370023,200
Nov. 06, 20192.44002.49002.41002.41002.41004,800
Nov. 05, 20192.47002.47002.40002.43002.43008,700
Nov. 04, 20192.42002.52002.42002.48002.48006,300
Nov. 01, 20192.33002.40002.33002.40002.40003,100
Oct. 31, 20192.41002.41002.33002.33002.33004,700
Oct. 30, 20192.30002.41002.30002.40002.400012,100
Oct. 29, 20192.18002.27002.18002.27002.270016,200
Oct. 28, 20192.10002.14002.10002.14002.140017,600
Oct. 25, 20192.02002.03002.01002.02002.020021,000
Oct. 24, 20192.07002.07002.02002.02002.020019,900
Oct. 23, 20192.07002.10002.07002.07002.07006,300
Oct. 22, 20192.08002.08002.06002.06002.060023,800
Oct. 21, 20192.09002.12002.09002.10002.10009,400
Oct. 18, 20192.09002.10002.09002.10002.10005,100
Oct. 17, 20192.12002.12002.09002.10002.100011,500
Oct. 16, 20192.13002.13002.13002.13002.13003,000
Oct. 15, 20192.13002.14002.12002.13002.13007,200
Oct. 11, 20192.17002.22002.17002.19002.19008,300
Oct. 10, 20192.15002.16002.15002.16002.160010,100
Oct. 09, 20192.17002.17002.14002.16002.160016,300
Oct. 08, 20192.23002.24002.22002.22002.22007,600
Oct. 07, 20192.21002.22002.19002.22002.22002,400
Oct. 04, 20192.25002.26002.24002.24002.240016,200
Oct. 03, 20192.29002.29002.26002.27002.27001,700
Oct. 02, 20192.32002.32002.28002.28002.280011,900
Oct. 01, 20192.33002.33002.32002.32002.32001,800
Sep. 30, 20192.29002.30002.29002.29002.290012,100
Sep. 27, 20192.30002.30002.27002.27002.27005,200
Sep. 26, 20192.30002.30002.29002.29002.29005,000
Sep. 25, 20192.32002.35002.32002.34002.34003,800
Sep. 24, 20192.40002.40002.35002.37002.37004,300
Sep. 23, 20192.40002.45002.40002.44002.440013,900
Sep. 20, 20192.33002.36002.33002.34002.34005,200
Sep. 19, 20192.33002.33002.33002.33002.33002,000
Sep. 18, 20192.37002.37002.33002.33002.33004,200
Sep. 17, 20192.40002.40002.38002.40002.40002,400
Sep. 16, 20192.34002.41002.34002.41002.41004,700
Sep. 13, 20192.46002.46002.36002.39002.390030,900
Sep. 12, 20192.36002.46002.36002.46002.46002,500
Sep. 11, 20192.38002.42002.38002.42002.42009,400
Sep. 10, 20192.32002.34002.31002.34002.34006,800
Sep. 09, 20192.38002.39002.37002.38002.38007,800
Sep. 06, 20192.23002.29002.22002.29002.290022,800
Sep. 05, 20192.17002.17002.15002.16002.16007,300
Sep. 04, 20192.22002.22002.15002.15002.15007,400
Sep. 03, 20192.29002.29002.23002.24002.240010,900
Aug. 30, 20192.16002.30002.16002.28002.28007,300
Aug. 29, 20192.16002.22002.16002.17002.170047,100
Aug. 28, 20192.16002.25002.16002.22002.22009,900
Aug. 27, 20192.12002.18002.12002.13002.130042,700
Aug. 26, 20192.15002.15002.08002.12002.120046,400
Aug. 23, 20192.15002.17002.14002.15002.150020,400
Aug. 22, 20192.20002.20002.13002.18002.180050,400
Aug. 21, 20192.20002.21002.05002.19002.190078,900
Aug. 20, 20192.28002.28002.21002.22002.22004,800
Aug. 19, 20192.24002.27002.24002.27002.27005,900
Aug. 16, 20192.20002.21002.18002.20002.200010,000
Aug. 15, 20192.22002.24002.20002.20002.20008,800
Aug. 14, 20192.30002.32002.25002.25002.250015,800
Aug. 13, 20192.38002.41002.38002.40002.400011,800
Aug. 12, 20192.59002.59002.45002.45002.450032,900
Aug. 09, 20192.61002.73002.60002.71002.7100118,100
Aug. 08, 20192.32002.47002.32002.47002.470020,300
Aug. 07, 20192.30002.30002.25002.28002.280025,700
Aug. 06, 20192.39002.50002.30002.32002.320078,000
Aug. 02, 20192.49002.51002.49002.51002.51002,400
Aug. 01, 20192.52002.53002.51002.52002.52005,000
Jul. 31, 20192.58002.58002.54002.56002.560015,600
Jul. 30, 20192.62002.62002.56002.59002.590012,500
Jul. 29, 20192.63002.68002.63002.67002.67007,200
Jul. 26, 20192.61002.63002.60002.62002.620013,500
Jul. 25, 20192.70002.70002.62002.63002.630014,200
Jul. 24, 20192.64002.64002.60002.60002.600026,900
Jul. 23, 20192.64002.66002.62002.66002.660028,000
Jul. 22, 20192.55002.64002.55002.61002.610016,300
Jul. 19, 20192.51002.55002.51002.55002.55007,400
Jul. 18, 20192.51002.51002.45002.49002.490020,500
Jul. 17, 20192.51002.52002.50002.52002.52006,600
Jul. 16, 20192.53002.54002.49002.52002.520015,600
Jul. 15, 20192.49002.51002.47002.49002.49008,100
Jul. 12, 20192.53002.53002.47002.48002.480011,000
Jul. 11, 20192.59002.61002.53002.54002.540018,800
Jul. 10, 20192.59002.65002.58002.62002.620014,600
Jul. 09, 20192.53002.57002.50002.56002.560060,300
Jul. 08, 20192.53002.54002.51002.54002.540020,200
Jul. 05, 20192.50002.54002.50002.54002.540021,100
Jul. 04, 20192.57002.57002.56002.56002.56008,100
Jul. 03, 20192.64002.64002.59002.59002.590012,800
Jul. 02, 20192.62002.68002.62002.66002.660011,700
Jun. 28, 20192.65002.66002.59002.59002.590044,600
Jun. 27, 20192.68002.72002.63002.68002.680060,300
Jun. 26, 20192.76002.77002.74002.77002.770030,400
Jun. 25, 20192.82002.83002.80002.82002.820011,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...