ORL.TO - Orocobre Limited

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 17, 20203.26003.33003.26003.28003.280011,800
Jan. 16, 20203.35003.35003.22003.26003.260043,800
Jan. 15, 20203.40003.40003.10003.19003.190058,000
Jan. 14, 20203.42003.52003.40003.50003.500087,100
Jan. 13, 20203.29003.40003.15003.38003.380085,100
Jan. 10, 20203.00003.15002.96003.08003.080078,700
Jan. 09, 20202.76002.90002.76002.84002.840025,000
Jan. 08, 20202.80002.81002.54002.65002.650047,900
Jan. 07, 20202.66002.78002.66002.72002.720032,100
Jan. 06, 20202.58002.58002.47002.57002.570014,900
Jan. 03, 20202.57002.59002.55002.56002.560015,100
Jan. 02, 20202.40002.54002.40002.54002.540031,500
Dec. 31, 20192.36002.39002.33002.39002.39003,400
Dec. 30, 20192.22002.44002.22002.37002.370014,600
Dec. 27, 20192.32002.37002.28002.32002.320026,000
Dec. 24, 20192.30002.32002.26002.32002.32002,600
Dec. 23, 20192.38002.39002.24002.34002.340019,300
Dec. 20, 20192.41002.43002.39002.41002.41003,300
Dec. 19, 20192.43002.45002.41002.41002.41003,000
Dec. 18, 20192.43002.43002.39002.40002.40005,700
Dec. 17, 20192.39002.43002.38002.43002.43005,400
Dec. 16, 20192.31002.42002.31002.40002.400012,000
Dec. 13, 20192.31002.41002.31002.38002.380012,900
Dec. 12, 20192.32002.35002.28002.28002.28007,100
Dec. 11, 20192.24002.32002.23002.32002.32004,200
Dec. 10, 20192.23002.23002.18002.21002.21004,800
Dec. 09, 20192.15002.20002.15002.20002.20002,400
Dec. 06, 20192.18002.18002.13002.15002.15004,800
Dec. 05, 20192.10002.14002.09002.12002.12002,900
Dec. 04, 20192.13002.14002.08002.13002.13002,900
Dec. 03, 20192.19002.19002.08002.13002.130013,200
Dec. 02, 20192.38002.38002.22002.24002.24006,100
Nov. 29, 20192.25002.29002.20002.22002.220010,200
Nov. 28, 20192.29002.29002.29002.29002.29001,200
Nov. 27, 20192.32002.34002.29002.29002.29009,400
Nov. 26, 20192.22002.36002.22002.36002.360018,900
Nov. 25, 20192.20002.25002.20002.25002.250016,800
Nov. 22, 20192.26002.26002.21002.24002.240034,200
Nov. 21, 20192.32002.32002.23002.25002.250011,200
Nov. 20, 20192.36002.36002.34002.34002.3400300
Nov. 19, 20192.17002.37002.17002.37002.370032,200
Nov. 18, 20192.37002.37002.30002.34002.34005,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...