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 (%)
Oct 31, 2014 0.5100 0.5500 0.4900 0.5100 170,001 -0.03(-5.56%)
Oct 30, 2014 0.5500 0.5500 0.5100 0.5400 74,088 +0.00(+0.00%)
Oct 29, 2014 0.5600 0.5600 0.5200 0.5400 38,280 +0.00(+0.00%)
Oct 28, 2014 0.5500 0.5500 0.5100 0.5400 41,355 +0.01(+1.89%)
Oct 27, 2014 0.5300 0.5500 0.5200 0.5300 30,775 -0.01(-1.85%)
Oct 24, 2014 0.6200 0.6200 0.5100 0.5400 273,611 -0.06(-10.00%)
Oct 23, 2014 0.5900 0.6100 0.5900 0.6000 19,100 -0.02(-3.23%)
Oct 22, 2014 0.6300 0.6300 0.5900 0.6200 53,879 -0.04(-6.06%)
Oct 21, 2014 0.6800 0.6800 0.6800 0.6600 122,034 +0.00(+0.00%)
Oct 20, 2014 0.6400 0.6600 0.6300 0.6600 150,519 +0.07(+11.86%)
Oct 17, 2014 0.5000 0.6100 0.5000 0.5900 184,429 +0.09(+18.00%)
Oct 16, 2014 0.4850 0.5400 0.4850 0.5000 152,506 -0.02(-3.85%)
Oct 15, 2014 0.5200 0.5300 0.5100 0.5200 91,320 -0.02(-3.70%)
Oct 14, 2014 0.5000 0.5200 0.4750 0.5400 327,708 -0.01(-1.82%)
Oct 10, 2014 0.5500 0.5500 0.5500 0 -0.05(-8.33%)
Oct 09, 2014 0.6200 0.6400 0.6000 0.6000 121,083 -0.06(-9.09%)
Oct 08, 2014 0.6500 0.6600 0.6100 0.6600 45,920 -0.01(-1.49%)
Oct 07, 2014 0.7100 0.7100 0.6200 0.6700 73,937 +0.01(+1.52%)
Oct 06, 2014 0.6900 0.6900 0.6500 0.6600 98,346 -0.01(-1.49%)
Oct 03, 2014 0.6700 0.7300 0.6600 0.6700 158,008 +0.01(+1.52%)
Oct 02, 2014 0.8000 0.8000 0.6600 0.6600 376,621 -0.14(-17.50%)
Oct 01, 2014 0.8100 0.8300 0.8000 0.8000 39,323 -0.02(-2.44%)
Sep 30, 2014 0.8100 0.8500 0.8000 0.8200 62,646 +0.01(+1.23%)
Sep 29, 2014 0.9000 0.9000 0.8100 0.8100 127,095 -0.09(-10.00%)
Sep 26, 2014 0.9000 0.9400 0.8950 0.9000 56,923 +0.02(+2.27%)
Sep 25, 2014 0.9400 0.9400 0.8600 0.8800 93,809 -0.06(-6.38%)
Sep 24, 2014 0.8500 0.9400 0.8100 0.9400 63,818 +0.13(+16.05%)
Sep 23, 2014 0.8000 0.8400 0.8000 0.8100 88,210 -0.02(-2.41%)
Sep 22, 2014 0.9400 0.9500 0.8250 0.8300 269,090 -0.11(-11.70%)
Sep 19, 2014 0.9700 0.9700 0.9400 0.9400 77,308 -0.04(-4.08%)
Sep 18, 2014 0.9800 0.9800 0.9600 0.9800 37,416 +0.00(+0.00%)
Sep 17, 2014 1.000 1.030 0.9800 0.9800 50,116 -0.04(-3.92%)
Sep 16, 2014 1.000 1.020 0.9800 1.020 74,987 +0.01(+0.99%)
Sep 15, 2014 0.9800 1.010 0.9600 1.010 56,229 +0.04(+4.12%)
Sep 12, 2014 0.9500 0.9800 0.9500 0.9700 112,751 +0.00(+0.00%)
Sep 11, 2014 0.9900 0.9900 0.9300 0.9700 273,435 -0.03(-3.00%)
Sep 10, 2014 1.010 1.030 1.000 1.000 133,324 -0.03(-2.91%)
Sep 09, 2014 1.130 1.130 1.010 1.030 292,434 -0.10(-8.85%)
Sep 08, 2014 1.130 1.150 1.120 1.130 68,868 +0.00(+0.00%)
Sep 05, 2014 1.150 1.180 1.130 1.130 46,254 -0.04(-3.42%)
Sep 04, 2014 1.160 1.170 1.150 1.170 23,558 +0.02(+1.74%)
Sep 03, 2014 1.180 1.180 1.140 1.150 97,585 -0.04(-3.36%)
Sep 02, 2014 1.200 1.200 1.170 1.190 63,910 -0.03(-2.46%)
Aug 29, 2014 1.220 1.220 1.220 0 +0.02(+1.67%)
Aug 28, 2014 1.220 1.220 1.200 1.200 24,706 -0.02(-1.64%)
Aug 27, 2014 1.210 1.220 1.210 1.220 37,780 +0.01(+0.83%)
Aug 26, 2014 1.180 1.230 1.170 1.210 49,167 +0.03(+2.54%)
Aug 25, 2014 1.210 1.230 1.170 1.180 133,160 -0.04(-3.28%)
Aug 22, 2014 1.200 1.230 1.200 1.220 194,288 +0.00(+0.00%)
Aug 21, 2014 1.300 1.300 1.210 1.220 341,704 -0.13(-9.63%)
Aug 20, 2014 1.350 1.360 1.350 1.350 20,555 -0.01(-0.74%)
Aug 19, 2014 1.370 1.370 1.320 1.360 40,739 -0.01(-0.73%)
Aug 18, 2014 1.320 1.370 1.320 1.370 47,545 +0.03(+2.24%)
Aug 15, 2014 1.360 1.360 1.340 1.340 52,275 -0.01(-0.74%)
Aug 14, 2014 1.360 1.360 1.350 1.350 20,080 +0.00(+0.00%)
Aug 13, 2014 1.360 1.360 1.330 1.350 29,590 +0.01(+0.75%)
Aug 12, 2014 1.390 1.340 1.340 67,646 -0.01(-0.74%)
Aug 11, 2014 1.370 1.380 1.350 1.350 65,550 +0.00(+0.00%)
Aug 08, 2014 1.340 1.350 1.310 1.350 35,300 +0.01(+0.75%)
Aug 07, 2014 1.340 1.370 1.340 1.340 36,600 +0.01(+0.75%)
Aug 06, 2014 1.350 1.440 1.330 1.330 74,390 -0.05(-3.62%)
Aug 05, 2014 1.420 1.420 1.310 1.380 84,565 +0.01(+0.73%)
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.