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 29, 2015 0.2800 0.2950 0.2800 0.2950 9,000 +0.01(+3.51%)
May 28, 2015 0.2800 0.2850 0.2800 0.2850 12,290 +0.00(+1.79%)
May 27, 2015 0.2900 0.2900 0.2800 0.2800 22,100 -0.01(-5.08%)
May 26, 2015 0.2900 0.2950 0.2850 0.2950 153,350 -0.01(-1.67%)
May 25, 2015 0.2950 0.3000 0.2950 0.3000 14,800 +0.01(+3.45%)
May 22, 2015 0.2850 0.2900 0.2800 0.2900 49,603 +0.01(+1.75%)
May 21, 2015 0.2850 0.2950 0.2850 0.2850 56,872 +0.00(+1.79%)
May 20, 2015 0.2850 0.2850 0.2800 0.2800 16,340 -0.01(-3.45%)
May 19, 2015 0.2750 0.2900 0.2750 0.2900 103,488 +0.00(+0.00%)
May 15, 2015 0.2900 0.2900 0.2900 0 +0.01(+3.57%)
May 14, 2015 0.2800 0.2900 0.2800 0.2800 9,800 +0.00(+0.00%)
May 13, 2015 0.2800 0.2900 0.2800 0.2800 24,051 +0.00(+0.00%)
May 12, 2015 0.2850 0.2850 0.2800 0.2800 43,500 -0.00(-1.75%)
May 11, 2015 0.2950 0.2950 0.2850 0.2850 3,660 +0.00(+1.79%)
May 08, 2015 0.2900 0.2950 0.2800 0.2800 10,000 +0.00(+0.00%)
May 07, 2015 0.2800 0.2950 0.2800 0.2800 15,500 +0.00(+0.00%)
May 06, 2015 0.2850 0.2850 0.2800 0.2800 22,411 -0.00(-1.75%)
May 05, 2015 0.2950 0.2950 0.2700 0.2850 37,539 +0.00(+1.79%)
May 04, 2015 0.2950 0.2950 0.2800 0.2800 39,550 -0.01(-3.45%)
May 01, 2015 0.2850 0.2900 0.2800 0.2900 63,850 +0.00(+0.00%)
Apr 30, 2015 0.2850 0.3000 0.2850 0.2900 38,485 +0.01(+1.75%)
Apr 29, 2015 0.3100 0.3100 0.2850 0.2850 140,600 -0.02(-5.00%)
Apr 28, 2015 0.2950 0.3000 0.2900 0.3000 159,146 +0.01(+1.69%)
Apr 27, 2015 0.2950 0.2950 0.2900 0.2950 90,585 +0.00(+0.00%)
Apr 24, 2015 0.2850 0.2950 0.2850 0.2950 13,000 +0.00(+0.00%)
Apr 23, 2015 0.2850 0.3000 0.2850 0.2950 47,800 -0.01(-1.67%)
Apr 22, 2015 0.2900 0.3000 0.2800 0.3000 98,500 +0.01(+3.45%)
Apr 21, 2015 0.2950 0.3000 0.2900 0.2900 21,535 -0.01(-3.33%)
Apr 20, 2015 0.3100 0.3100 0.2950 0.3000 103,915 +0.01(+3.45%)
Apr 17, 2015 0.3000 0.3000 0.2900 0.2900 30,977 -0.01(-3.33%)
Apr 16, 2015 0.3000 0.3100 0.3000 0.3000 15,040 -0.01(-3.23%)
Apr 15, 2015 0.3200 0.3200 0.2900 0.3100 104,800 +0.03(+8.77%)
Apr 14, 2015 0.3000 0.3050 0.2850 0.2850 37,400 -0.03(-8.06%)
Apr 13, 2015 0.3350 0.3350 0.3100 0.3100 217,739 +0.02(+5.08%)
Apr 10, 2015 0.3000 0.3000 0.2950 0.2950 16,261 +0.01(+1.72%)
Apr 09, 2015 0.3000 0.3000 0.2900 0.2900 38,345 -0.01(-1.69%)
Apr 08, 2015 0.3300 0.3300 0.2950 0.2950 89,038 -0.03(-7.81%)
Apr 07, 2015 0.3200 0.3300 0.3000 0.3200 70,650 +0.00(+0.00%)
Apr 06, 2015 0.3300 0.3400 0.3100 0.3200 26,580 -0.02(-4.48%)
Apr 02, 2015 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
Apr 01, 2015 0.3400 0.3400 0.3300 0.3350 16,500 +0.01(+3.08%)
Mar 31, 2015 0.3250 0.3250 0.3250 0.3250 8,082 -0.01(-1.52%)
Mar 30, 2015 0.3200 0.3300 0.3200 0.3300 6,000 +0.01(+3.13%)
Mar 27, 2015 0.3300 0.3350 0.3300 0.3200 34,800 -0.01(-1.54%)
Mar 26, 2015 0.3400 0.3400 0.3150 0.3250 11,225 -0.02(-4.41%)
Mar 25, 2015 0.3500 0.3500 0.3150 0.3400 41,370 +0.00(+0.00%)
Mar 24, 2015 0.3350 0.3400 0.3200 0.3400 108,594 +0.02(+6.25%)
Mar 23, 2015 0.3000 0.3450 0.3000 0.3200 171,498 +0.03(+8.47%)
Mar 20, 2015 0.2950 0.3000 0.2900 0.2950 54,096 +0.02(+7.27%)
Mar 19, 2015 0.2700 0.2850 0.2700 0.2750 14,500 -0.01(-1.79%)
Mar 18, 2015 0.2750 0.2800 0.2600 0.2800 67,520 +0.01(+3.70%)
Mar 17, 2015 0.2800 0.2800 0.2700 0.2700 8,632 -0.01(-3.57%)
Mar 16, 2015 0.2800 0.2800 0.2650 0.2800 44,250 +0.01(+3.70%)
Mar 13, 2015 0.2800 0.2800 0.2550 0.2700 74,399 -0.01(-3.57%)
Mar 12, 2015 0.2800 0.2800 0.2700 0.2800 25,160 +0.03(+9.80%)
Mar 11, 2015 0.2700 0.2700 0.2550 0.2550 211,932 -0.02(-5.56%)
Mar 10, 2015 0.2800 0.2800 0.2700 0.2700 55,259 -0.01(-2.70%)
Mar 09, 2015 0.2850 0.3000 0.2775 0.2775 105,863 -0.01(-4.31%)
Mar 06, 2015 0.2800 0.2900 0.2800 0.2900 52,234 -0.01(-1.69%)
Mar 05, 2015 0.2900 0.2950 0.2800 0.2950 170,009 +0.01(+3.51%)
Mar 04, 2015 0.3000 0.2850 0.2850 66,419 -0.01(-1.72%)
Mar 03, 2015 0.2950 0.3000 0.2950 0.2900 28,966 +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.