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 (%)
May 31, 2017 0.3200 0.3550 0.3200 0.3350 41,000 +0.01(+3.08%)
May 30, 2017 0.3250 0.3400 0.3250 0.3250 24,000 +0.02(+4.84%)
May 29, 2017 0.3600 0.3600 0.3100 0.3100 47,460 -0.05(-13.89%)
May 26, 2017 0.3850 0.3850 0.3500 0.3600 136,505 -0.03(-6.49%)
May 25, 2017 0.3150 0.3850 0.3150 0.3850 129,856 +0.09(+28.33%)
May 24, 2017 0.2900 0.3200 0.2850 0.3000 98,700 +0.02(+5.26%)
May 23, 2017 0.2850 0.2850 0.2850 0.2850 14,600 +0.01(+3.64%)
May 19, 2017 0.2750 0.2850 0.2650 0.2750 33,000 +0.01(+1.85%)
May 18, 2017 0.2750 0.2900 0.2650 0.2700 163,510 -0.01(-1.82%)
May 17, 2017 0.2650 0.2750 0.2650 0.2750 55,166 +0.01(+3.77%)
May 16, 2017 0.2900 0.2900 0.2650 0.2650 78,250 -0.02(-5.36%)
May 15, 2017 0.2650 0.2800 0.2650 0.2800 128,560 +0.02(+5.66%)
May 12, 2017 0.2800 0.2800 0.2650 0.2650 20,181 -0.02(-5.36%)
May 11, 2017 0.2750 0.2800 0.2750 0.2800 3,000 +0.02(+7.69%)
May 10, 2017 0.2700 0.2700 0.2600 0.2600 4,500 -0.01(-3.70%)
May 09, 2017 0.2700 0.2700 0.2600 0.2700 69,125 -0.01(-3.57%)
May 08, 2017 0.3000 0.3000 0.2700 0.2800 72,835 -0.01(-5.08%)
May 05, 2017 0.2950 0.2950 0.2800 0.2950 53,400 +0.01(+3.51%)
May 04, 2017 0.3000 0.3000 0.2800 0.2850 38,900 -0.02(-5.00%)
May 03, 2017 0.2650 0.3100 0.2600 0.3000 150,200 +0.02(+9.09%)
May 02, 2017 0.3000 0.3000 0.2750 0.2750 75,285 -0.01(-1.79%)
May 01, 2017 0.3000 0.3000 0.2800 0.2800 15,140 -0.01(-5.08%)
Apr 28, 2017 0.2850 0.2950 0.2800 0.2950 82,633 +0.02(+7.27%)
Apr 27, 2017 0.3500 0.3500 0.2550 0.2750 686,316 -0.07(-19.12%)
Apr 26, 2017 0.3300 0.3500 0.3300 0.3400 18,615 +0.01(+1.49%)
Apr 25, 2017 0.3300 0.3700 0.3300 0.3350 274,233 -0.04(-10.67%)
Apr 24, 2017 0.3700 0.3800 0.3700 0.3750 31,150 -0.01(-2.60%)
Apr 21, 2017 0.3900 0.3900 0.3800 0.3850 71,950 -0.01(-1.28%)
Apr 20, 2017 0.3950 0.3950 0.3750 0.3900 104,599 -0.01(-2.50%)
Apr 19, 2017 0.4000 0.4100 0.4000 0.4000 24,800 +0.01(+1.27%)
Apr 18, 2017 0.4200 0.4200 0.3900 0.3950 110,659 -0.01(-2.47%)
Apr 17, 2017 0.4150 0.4200 0.4050 0.4050 76,825 -0.01(-2.41%)
Apr 13, 2017 0.4400 0.4400 0.4150 0.4150 61,300 -0.02(-3.49%)
Apr 12, 2017 0.4400 0.4400 0.4250 0.4300 52,550 -0.03(-6.52%)
Apr 11, 2017 0.4100 0.4800 0.4050 0.4600 96,650 +0.05(+10.84%)
Apr 10, 2017 0.4500 0.4550 0.4150 0.4150 59,800 -0.04(-7.78%)
Apr 07, 2017 0.4700 0.4700 0.4500 0.4500 119,700 -0.01(-2.17%)
Apr 06, 2017 0.4300 0.4650 0.4250 0.4600 274,801 +0.04(+9.52%)
Apr 05, 2017 0.3600 0.4300 0.3600 0.4200 319,996 +0.04(+10.53%)
Apr 04, 2017 0.4000 0.4000 0.3800 0.3800 135,838 -0.02(-3.80%)
Apr 03, 2017 0.4200 0.4200 0.3950 0.3950 66,870 -0.02(-5.95%)
Mar 31, 2017 0.4200 0.4200 0.4100 0.4200 65,650 -0.01(-2.33%)
Mar 30, 2017 0.4100 0.4300 0.4100 0.4300 42,749 +0.00(+0.00%)
Mar 29, 2017 0.4150 0.4300 0.4100 0.4300 20,625 +0.02(+3.61%)
Mar 28, 2017 0.4400 0.4400 0.4100 0.4150 73,584 -0.04(-7.78%)
Mar 27, 2017 0.4450 0.4500 0.4250 0.4500 44,300 +0.03(+5.88%)
Mar 24, 2017 0.4050 0.4400 0.4050 0.4250 67,031 +0.02(+4.94%)
Mar 23, 2017 0.4100 0.4150 0.4000 0.4050 35,900 -0.01(-2.41%)
Mar 22, 2017 0.4300 0.4300 0.4100 0.4150 26,512 +0.00(+0.00%)
Mar 21, 2017 0.4450 0.4450 0.4100 0.4150 26,005 -0.03(-5.68%)
Mar 20, 2017 0.4550 0.4550 0.4250 0.4400 96,280 -0.02(-3.30%)
Mar 17, 2017 0.4650 0.4650 0.4550 0.4550 24,150 -0.01(-3.19%)
Mar 16, 2017 0.4750 0.4750 0.4600 0.4700 149,345 +0.01(+3.30%)
Mar 15, 2017 0.4550 0.4800 0.4400 0.4550 64,040 +0.02(+4.60%)
Mar 14, 2017 0.4650 0.4650 0.4200 0.4350 102,000 +0.01(+2.35%)
Mar 13, 2017 0.4300 0.4700 0.4100 0.4250 290,300 +0.01(+1.19%)
Mar 10, 2017 0.4200 0.4400 0.4000 0.4200 121,050 -0.03(-6.67%)
Mar 09, 2017 0.4400 0.4650 0.3800 0.4500 209,980 +0.01(+2.27%)
Mar 08, 2017 0.5100 0.5100 0.4150 0.4400 104,130 -0.04(-9.28%)
Mar 07, 2017 0.4900 0.5100 0.4750 0.4850 203,310 +0.01(+1.04%)
Mar 06, 2017 0.5000 0.5000 0.4750 0.4800 145,630 -0.02(-4.00%)
Mar 03, 2017 0.5200 0.5200 0.4950 0.5000 425,488 -0.05(-9.09%)
Mar 02, 2017 0.6100 0.6100 0.5300 0.5500 297,985 -0.03(-5.17%)
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.