Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alderon Iron Ore Corp (TSX: IRON )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2015 0.3000 0.3000 0.2950 0.3000 28,728 +0.01(+3.45%)
Feb 26, 2015 0.3000 0.3000 0.2900 0.2900 47,505 -0.01(-3.33%)
Feb 25, 2015 0.2950 0.3000 0.2950 0.3000 36,600 +0.00(+0.00%)
Feb 24, 2015 0.3000 0.3000 0.2900 0.3000 39,441 +0.01(+3.45%)
Feb 23, 2015 0.2950 0.3000 0.2900 0.2900 61,380 -0.01(-3.33%)
Feb 20, 2015 0.3000 0.3100 0.2950 0.3000 43,757 +0.00(+0.00%)
Feb 19, 2015 0.3250 0.3250 0.3000 0.3000 127,646 -0.01(-3.23%)
Feb 18, 2015 0.3150 0.3200 0.3100 0.3100 19,877 -0.01(-1.59%)
Feb 17, 2015 0.3200 0.3300 0.3100 0.3150 84,658 -0.02(-4.55%)
Feb 13, 2015 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Feb 12, 2015 0.3200 0.3300 0.3200 0.3300 33,360 +0.01(+3.13%)
Feb 11, 2015 0.3300 0.3300 0.3200 0.3200 27,078 -0.01(-3.03%)
Feb 10, 2015 0.3250 0.3300 0.3250 0.3300 56,281 +0.00(+0.00%)
Feb 09, 2015 0.3250 0.3300 0.3150 0.3300 92,450 +0.00(+0.00%)
Feb 06, 2015 0.3500 0.3500 0.3100 0.3300 66,550 -0.01(-2.94%)
Feb 05, 2015 0.3500 0.3500 0.3300 0.3400 20,225 +0.00(+0.00%)
Feb 04, 2015 0.3400 0.3500 0.3400 0.3400 54,595 +0.00(+0.00%)
Feb 03, 2015 0.3350 0.3400 0.3350 0.3400 53,875 -0.01(-4.23%)
Feb 02, 2015 0.3200 0.3550 0.3150 0.3550 41,200 +0.02(+7.58%)
Jan 30, 2015 0.3400 0.3450 0.3250 0.3300 89,890 -0.01(-4.35%)
Jan 29, 2015 0.3500 0.3500 0.3350 0.3450 35,308 -0.01(-1.43%)
Jan 28, 2015 0.3600 0.3600 0.3500 0.3500 68,089 -0.01(-2.78%)
Jan 27, 2015 0.3700 0.3700 0.3550 0.3600 25,533 -0.01(-2.70%)
Jan 26, 2015 0.3600 0.3700 0.3600 0.3700 101,520 +0.01(+2.78%)
Jan 23, 2015 0.3600 0.3600 0.3600 0.3600 153,415 +0.00(+0.00%)
Jan 22, 2015 0.3900 0.3900 0.3600 0.3600 58,327 -0.02(-4.00%)
Jan 21, 2015 0.3750 0.3750 0.3750 0.3750 2,253 +0.01(+2.74%)
Jan 20, 2015 0.3500 0.4150 0.3500 0.3650 139,131 +0.02(+4.29%)
Jan 19, 2015 0.3500 0.3900 0.3400 0.3500 75,165 -0.01(-1.41%)
Jan 16, 2015 0.3500 0.3700 0.3400 0.3550 28,925 +0.01(+1.43%)
Jan 15, 2015 0.3550 0.3650 0.3200 0.3500 94,371 -0.01(-1.41%)
Jan 14, 2015 0.3750 0.3800 0.3500 0.3550 56,319 -0.02(-5.33%)
Jan 13, 2015 0.4300 0.4300 0.3700 0.3750 126,882 -0.07(-14.77%)
Jan 12, 2015 0.4450 0.4450 0.4300 0.4400 153,106 -0.01(-1.12%)
Jan 09, 2015 0.4800 0.4800 0.4450 0.4450 29,750 -0.02(-5.32%)
Jan 08, 2015 0.4400 0.4950 0.4400 0.4700 93,102 +0.04(+10.59%)
Jan 07, 2015 0.3800 0.4250 0.3750 0.4250 142,365 +0.04(+10.39%)
Jan 06, 2015 0.4100 0.4100 0.3750 0.3850 34,650 -0.02(-6.10%)
Jan 05, 2015 0.4200 0.4250 0.4000 0.4100 73,280 -0.01(-2.38%)
Jan 02, 2015 0.4000 0.4250 0.4000 0.4200 88,048 +0.03(+7.69%)
Dec 31, 2014 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
Dec 30, 2014 0.3550 0.4200 0.3550 0.4000 47,400 +0.02(+3.90%)
Dec 29, 2014 0.4000 0.4000 0.3700 0.3850 10,450 +0.01(+1.32%)
Dec 24, 2014 0.3800 0.3800 0.3800 0 -0.02(-3.80%)
Dec 23, 2014 0.4000 0.4000 0.3600 0.3950 78,103 -0.02(-4.82%)
Dec 22, 2014 0.4800 0.4800 0.4100 0.4150 140,475 -0.09(-17.00%)
Dec 19, 2014 0.4950 0.5800 0.4600 0.5000 280,641 +0.02(+4.17%)
Dec 18, 2014 0.3950 0.4800 0.3950 0.4800 296,297 +0.11(+29.73%)
Dec 17, 2014 0.3200 0.3750 0.3200 0.3700 141,005 +0.05(+17.46%)
Dec 16, 2014 0.3450 0.3150 150,437 +0.03(+12.50%)
Dec 15, 2014 0.2600 0.2800 0.2600 0.2800 456,266 -0.01(-5.08%)
Dec 12, 2014 0.2850 0.2950 0.2700 0.2950 100,783 +0.03(+11.32%)
Dec 11, 2014 0.2650 0.2850 0.2600 0.2650 168,450 +0.02(+6.00%)
Dec 10, 2014 0.2600 0.2600 0.2500 0.2500 180,620 -0.02(-7.41%)
Dec 09, 2014 0.2850 0.2850 0.2550 0.2700 41,271 +0.01(+1.89%)
Dec 08, 2014 0.2950 0.2950 0.2600 0.2650 138,780 -0.02(-8.62%)
Dec 05, 2014 0.2900 0.2950 0.2700 0.2900 141,766 +0.01(+3.57%)
Dec 04, 2014 0.2650 0.2900 0.2650 0.2800 86,271 +0.01(+3.70%)
Dec 03, 2014 0.2650 0.2700 0.2500 0.2700 247,514 +0.02(+5.88%)
Dec 02, 2014 0.3100 0.3300 0.2500 0.2550 393,470 -0.05(-16.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.