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 28, 2018 0.2850 0.2850 0.2700 0.2800 17,275 -0.00(-1.75%)
Feb 27, 2018 0.3050 0.3050 0.2800 0.2850 116,677 +0.00(+1.79%)
Feb 26, 2018 0.2700 0.2900 0.2700 0.2800 20,000 +0.01(+3.70%)
Feb 23, 2018 0.2850 0.2850 0.2700 0.2700 28,000 -0.02(-6.90%)
Feb 22, 2018 0.2950 0.2950 0.2900 0.2900 6,033 -0.01(-3.33%)
Feb 21, 2018 0.3000 0.3050 0.3000 0.3000 16,708 +0.00(+0.00%)
Feb 20, 2018 0.3050 0.3050 0.2850 0.3000 5,985 +0.02(+5.26%)
Feb 16, 2018 0.2850 0.2850 0.2850 0 -0.01(-1.72%)
Feb 15, 2018 0.2800 0.3000 0.2650 0.2900 50,000 +0.01(+3.57%)
Feb 14, 2018 0.2650 0.2800 0.2650 0.2800 12,070 +0.02(+7.69%)
Feb 13, 2018 0.2600 0.2600 0.2600 0.2600 6,200 +0.00(+0.00%)
Feb 12, 2018 0.3000 0.3000 0.2600 0.2600 85,290 -0.01(-3.70%)
Feb 09, 2018 0.2700 0.2800 0.2700 0.2700 30,600 -0.01(-1.82%)
Feb 08, 2018 0.3100 0.3100 0.2600 0.2750 84,117 -0.03(-11.29%)
Feb 07, 2018 0.2800 0.3100 0.2800 0.3100 184,940 +0.03(+10.71%)
Feb 06, 2018 0.2550 0.2800 0.2500 0.2800 8,026 +0.03(+9.80%)
Feb 05, 2018 0.2600 0.2700 0.2550 0.2550 44,012 -0.01(-1.92%)
Feb 02, 2018 0.2800 0.2800 0.2500 0.2600 114,005 -0.01(-3.70%)
Feb 01, 2018 0.2600 0.2700 0.2450 0.2700 43,800 +0.01(+3.85%)
Jan 31, 2018 0.2700 0.2800 0.2600 0.2600 52,850 -0.02(-5.45%)
Jan 30, 2018 0.2900 0.2900 0.2750 0.2750 61,920 -0.01(-3.51%)
Jan 29, 2018 0.2850 0.2900 0.2800 0.2850 64,739 -0.01(-1.72%)
Jan 26, 2018 0.2850 0.3000 0.2800 0.2900 139,260 -0.01(-1.69%)
Jan 25, 2018 0.3200 0.3200 0.2850 0.2950 243,466 -0.02(-6.35%)
Jan 24, 2018 0.3300 0.3300 0.3100 0.3150 51,000 -0.01(-3.08%)
Jan 23, 2018 0.3100 0.3250 0.3050 0.3250 69,800 +0.02(+4.84%)
Jan 22, 2018 0.3100 0.3150 0.3100 0.3100 50,350 +0.01(+1.64%)
Jan 19, 2018 0.3050 0.3250 0.3050 0.3050 74,600 +0.00(+0.00%)
Jan 18, 2018 0.3550 0.3550 0.3050 0.3050 148,530 -0.03(-7.58%)
Jan 17, 2018 0.3350 0.3500 0.3200 0.3300 171,140 +0.00(+0.00%)
Jan 16, 2018 0.3300 0.3800 0.3000 0.3300 324,240 +0.00(+0.00%)
Jan 15, 2018 0.3600 0.3800 0.3200 0.3300 283,095 -0.02(-5.71%)
Jan 12, 2018 0.2950 0.3500 0.2950 0.3500 460,524 +0.07(+22.81%)
Jan 11, 2018 0.2350 0.3000 0.2300 0.2850 304,460 +0.06(+26.67%)
Jan 10, 2018 0.2350 0.2350 0.2250 0.2250 64,780 -0.01(-4.26%)
Jan 09, 2018 0.2300 0.2350 0.2250 0.2350 106,670 +0.00(+2.17%)
Jan 08, 2018 0.2300 0.2350 0.2300 0.2300 29,000 -0.00(-2.13%)
Jan 05, 2018 0.2300 0.2350 0.2300 0.2350 132,700 +0.00(+2.17%)
Jan 04, 2018 0.2300 0.2300 0.2250 0.2300 82,190 +0.01(+4.55%)
Jan 03, 2018 0.2250 0.2350 0.2200 0.2200 170,868 -0.01(-4.35%)
Jan 02, 2018 0.2350 0.2400 0.2250 0.2300 101,750 +0.00(+0.00%)
Dec 29, 2017 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Dec 28, 2017 0.2300 0.2450 0.2300 0.2300 83,575 -0.01(-4.17%)
Dec 27, 2017 0.2350 0.2400 0.2250 0.2400 86,800 +0.01(+2.13%)
Dec 22, 2017 0.2300 0.2350 0.2200 0.2350 50,300 +0.00(+2.17%)
Dec 21, 2017 0.2300 0.2350 0.2200 0.2300 130,235 +0.00(+0.00%)
Dec 20, 2017 0.2300 0.2300 0.2200 0.2300 57,133 +0.01(+2.22%)
Dec 19, 2017 0.2250 0.2350 0.2200 0.2250 72,240 -0.01(-2.17%)
Dec 18, 2017 0.2250 0.2300 0.2250 0.2300 71,550 +0.00(+0.00%)
Dec 15, 2017 0.2150 0.2300 0.2100 0.2300 181,860 +0.01(+4.55%)
Dec 14, 2017 0.2250 0.2250 0.2150 0.2200 72,000 -0.01(-4.35%)
Dec 13, 2017 0.2200 0.2300 0.2200 0.2300 32,700 -0.01(-4.17%)
Dec 12, 2017 0.2250 0.2400 0.2200 0.2400 195,060 +0.00(+0.00%)
Dec 11, 2017 0.2400 0.2450 0.2300 0.2400 94,700 +0.01(+2.13%)
Dec 08, 2017 0.2300 0.2450 0.2250 0.2350 101,800 +0.00(+2.17%)
Dec 07, 2017 0.2350 0.2350 0.2300 0.2300 25,204 +0.00(+0.00%)
Dec 06, 2017 0.2400 0.2400 0.2300 0.2300 70,775 -0.01(-4.17%)
Dec 05, 2017 0.2250 0.2450 0.2150 0.2400 87,233 +0.03(+14.29%)
Dec 04, 2017 0.2200 0.2250 0.2100 0.2100 41,500 +0.00(+0.00%)
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.