ORL.TO - Orocobre Limited

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20192.96002.99002.95002.96002.96009,500
Jun 21, 20192.86002.94002.86002.94002.94006,700
Jun 20, 20192.85002.87002.79002.86002.860046,900
Jun 19, 20192.79002.87002.77002.85002.850019,800
Jun 18, 20192.82002.86002.78002.83002.830034,000
Jun 17, 20192.81002.85002.79002.85002.850030,900
Jun 14, 20192.91002.92002.89002.89002.89006,400
Jun 13, 20193.00003.00002.96002.96002.96007,900
Jun 12, 20193.01003.03003.00003.01003.01008,400
Jun 11, 20193.03003.05002.97002.99002.990033,100
Jun 10, 20193.00003.04002.97003.02003.02008,900
Jun 07, 20193.05003.05002.99003.00003.00006,700
Jun 06, 20192.92003.05002.92003.02003.020015,600
Jun 05, 20192.96002.96002.93002.94002.940014,200
Jun 04, 20192.95002.95002.88002.94002.940023,500
Jun 03, 20192.96003.01002.91002.97002.970049,400
May 31, 20192.99003.00002.95002.99002.990034,200
May 30, 20193.05003.07002.99003.02003.020048,200
May 29, 20193.09003.12003.06003.12003.120078,200
May 28, 20193.13003.15003.12003.13003.130017,700
May 27, 20193.11003.12003.10003.12003.12003,700
May 24, 20193.15003.15003.12003.14003.140033,700
May 23, 20193.25003.25003.21003.24003.240031,700
May 22, 20193.36003.40003.36003.37003.370048,300
May 21, 20193.23003.30003.23003.29003.290074,400
May 17, 20193.21003.22003.20003.22003.22009,700
May 16, 20193.19003.20003.18003.18003.18008,100
May 15, 20193.15003.21003.14003.20003.200030,200
May 14, 20193.15003.15003.11003.14003.140039,800
May 13, 20193.29003.29003.19003.20003.200011,800
May 10, 20193.27003.34003.27003.34003.340030,900
May 09, 20193.25003.37003.25003.32003.320063,200
May 08, 20193.23003.24003.21003.22003.220024,100
May 07, 20193.23003.24003.21003.21003.210038,800
May 06, 20193.28003.28003.25003.28003.280053,200
May 03, 20193.40003.47003.40003.40003.4000167,300
May 02, 20193.20003.26003.20003.23003.230063,700
May 01, 20193.10003.11003.08003.08003.08003,900
Apr 30, 20193.16003.16003.08003.15003.150028,600
Apr 29, 20193.16003.16003.10003.14003.140030,300
Apr 26, 20193.15003.17003.15003.17003.170054,500
Apr 25, 20193.19003.19003.16003.17003.17006,200
Apr 24, 20193.19003.20003.14003.19003.190042,300
Apr 23, 20193.17003.19003.14003.15003.150066,900
Apr 22, 20193.24003.25003.19003.20003.200010,100
Apr 18, 20193.25003.26003.21003.25003.250021,600
Apr 17, 20193.42003.46003.40003.42003.420029,100
Apr 16, 20193.39003.46003.38003.44003.440015,300
Apr 15, 20193.31003.34003.28003.33003.330015,500
Apr 12, 20193.29003.35003.24003.28003.280085,700
Apr 11, 20193.30003.31003.26003.29003.290010,400
Apr 10, 20193.44003.44003.38003.41003.410017,900
Apr 09, 20193.53003.53003.47003.49003.49009,300
Apr 08, 20193.60003.60003.56003.59003.590061,200
Apr 05, 20193.57003.57003.50003.57003.570015,000
Apr 04, 20193.30003.55003.29003.51003.510042,700
Apr 03, 20193.32003.39003.29003.38003.380020,300
Apr 02, 20193.27003.37003.27003.30003.300020,100
Apr 01, 20193.00003.22003.00003.20003.200060,100
Mar 29, 20193.22003.23003.20003.20003.20001,000
Mar 28, 20193.09003.17003.09003.17003.17009,200
Mar 27, 20193.12003.12003.06003.06003.06008,500
Mar 26, 20193.13003.15003.13003.13003.13002,800
Mar 25, 20193.16003.19003.14003.16003.16007,500
Mar 22, 20193.32003.32003.22003.22003.220023,300
Mar 21, 20193.32003.36003.31003.34003.340014,100
Mar 20, 20193.29003.33003.29003.33003.330020,300
Mar 19, 20193.24003.25003.22003.23003.230030,600
Mar 18, 20193.12003.16003.11003.16003.160023,700
Mar 15, 20193.18003.19003.14003.14003.140019,900
Mar 14, 20193.23003.23003.18003.21003.210014,200
Mar 13, 20193.12003.13003.12003.13003.130016,600
Mar 12, 20193.16003.16003.13003.13003.130011,500
Mar 11, 20193.19003.20003.17003.18003.180012,600
Mar 08, 20193.27003.27003.19003.20003.200030,000
Mar 07, 20193.37003.38003.35003.37003.370010,800
Mar 06, 20193.37003.40003.35003.35003.350016,800
Mar 05, 20193.42003.42003.35003.37003.370042,500
Mar 04, 20193.49003.63003.39003.60003.600028,700
Mar 01, 20193.53003.57003.51003.53003.530026,200
Feb 28, 20193.60003.60003.54003.54003.54008,900
Feb 27, 20193.52003.52003.49003.51003.510010,300
Feb 26, 20193.47003.62003.46003.60003.6000114,700
Feb 25, 20193.27003.34003.26003.31003.310039,400
Feb 22, 20193.08003.19003.08003.18003.180035,000
Feb 21, 20193.10003.18003.10003.18003.180047,700
Feb 20, 20193.05003.05002.98002.99002.990014,100
Feb 19, 20192.91002.97002.83002.94002.940022,500
Feb 15, 20192.90003.08002.90003.03003.030010,100
Feb 14, 20192.90002.92002.85002.91002.910042,100
Feb 13, 20193.00003.00002.89002.90002.900057,500
Feb 12, 20193.02003.08003.00003.02003.020021,100
Feb 11, 20193.07003.09003.05003.09003.09005,900
Feb 08, 20193.13003.15003.12003.12003.12002,300
Feb 07, 20193.23003.25003.15003.19003.190015,300
Feb 06, 20193.15003.22003.15003.22003.220011,700
Feb 05, 20193.09003.10003.07003.10003.10002,700
Feb 04, 20193.03003.07003.03003.05003.050013,600
Feb 01, 20193.14003.14003.02003.08003.080010,200
Jan 31, 20193.15003.19003.10003.17003.17007,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...