IRON.TO - Alderon Iron Ore Corp.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20190.27000.27000.26000.26000.260012,500
Sep 19, 20190.22000.29000.22000.28000.2800143,900
Sep 18, 20190.21000.22000.21000.22000.220025,100
Sep 17, 20190.20000.22000.20000.22000.2200138,000
Sep 16, 20190.23000.23000.23000.23000.230015,800
Sep 13, 20190.22000.23000.21000.22000.220053,800
Sep 12, 20190.22000.23000.22000.22000.220018,500
Sep 11, 20190.24000.24000.22000.23000.23008,800
Sep 10, 20190.24000.24000.22000.22000.220017,300
Sep 09, 20190.24000.24000.24000.24000.24001,400
Sep 06, 20190.22000.25000.22000.25000.250016,000
Sep 05, 20190.25000.25000.23000.23000.230036,100
Sep 04, 20190.20000.22000.20000.22000.220057,600
Sep 03, 20190.23000.23000.20000.21000.2100175,500
Aug 30, 20190.24000.24000.24000.24000.2400-
Aug 29, 20190.24000.24000.23000.24000.240011,200
Aug 28, 20190.24000.25000.22000.23000.230048,400
Aug 27, 20190.25000.25000.24000.24000.240027,000
Aug 26, 20190.27000.27000.26000.26000.26003,800
Aug 23, 20190.26000.26000.25000.25000.250042,000
Aug 22, 20190.26000.26000.26000.26000.2600-
Aug 21, 20190.27000.28000.26000.26000.260026,500
Aug 20, 20190.25000.25000.25000.25000.250032,000
Aug 19, 20190.25000.26000.24000.25000.250047,900
Aug 16, 20190.25000.26000.25000.26000.260010,500
Aug 15, 20190.26000.26000.25000.25000.2500139,400
Aug 14, 20190.26000.27000.25000.26000.260034,100
Aug 13, 20190.27000.27000.25000.25000.25009,300
Aug 12, 20190.29000.29000.27000.27000.270071,700
Aug 09, 20190.28000.29000.28000.29000.29001,500
Aug 08, 20190.28000.28000.28000.28000.28008,800
Aug 07, 20190.28000.28000.26000.27000.270026,000
Aug 06, 20190.30000.30000.28000.28000.280015,000
Aug 02, 20190.29000.29000.29000.29000.290047,000
Aug 01, 20190.29000.30000.28000.30000.300022,500
Jul 31, 20190.29000.29000.28000.28000.280037,000
Jul 30, 20190.29000.29000.28000.28000.28004,000
Jul 29, 20190.29000.30000.29000.29000.29009,000
Jul 26, 20190.30000.30000.28000.28000.280031,000
Jul 25, 20190.29000.29000.29000.29000.29005,100
Jul 24, 20190.29000.30000.29000.30000.300024,900
Jul 23, 20190.29000.29000.28000.28000.280027,700
Jul 22, 20190.30000.30000.28000.30000.300045,900
Jul 19, 20190.30000.30000.30000.30000.300098,000
Jul 18, 20190.30000.30000.30000.30000.300077,000
Jul 17, 20190.30000.30000.30000.30000.3000129,600
Jul 16, 20190.30000.30000.30000.30000.30004,000
Jul 15, 20190.30000.30000.30000.30000.30008,700
Jul 12, 20190.30000.30000.30000.30000.3000104,500
Jul 11, 20190.30000.30000.29000.30000.300019,000
Jul 10, 20190.28000.28000.28000.28000.28005,700
Jul 09, 20190.28000.30000.28000.28000.280025,000
Jul 08, 20190.28000.28000.28000.28000.2800-
Jul 05, 20190.30000.30000.28000.28000.280097,200
Jul 04, 20190.30000.30000.30000.30000.300011,500
Jul 03, 20190.29000.30000.29000.30000.30005,400
Jul 02, 20190.30000.30000.28000.28000.280034,100
Jun 28, 20190.30000.30000.30000.30000.30004,900
Jun 27, 20190.29000.30000.29000.30000.300012,000
Jun 26, 20190.30000.30000.28000.28000.280030,000
Jun 25, 20190.29000.30000.29000.30000.300016,000
Jun 24, 20190.28000.28000.28000.28000.28001,500
Jun 21, 20190.29000.29000.29000.29000.290013,200
Jun 20, 20190.30000.30000.30000.30000.300016,500
Jun 19, 20190.30000.30000.30000.30000.30001,400
Jun 18, 20190.30000.30000.29000.29000.290014,000
Jun 17, 20190.30000.30000.30000.30000.300051,300
Jun 14, 20190.31000.31000.30000.30000.3000155,800
Jun 13, 20190.31000.31000.31000.31000.310091,500
Jun 12, 20190.30000.31000.30000.31000.310074,000
Jun 11, 20190.29000.30000.29000.29000.290028,400
Jun 10, 20190.31000.31000.29000.29000.290078,000
Jun 07, 20190.30000.31000.30000.30000.300014,000
Jun 06, 20190.31000.31000.31000.31000.31006,500
Jun 05, 20190.30000.31000.30000.31000.310029,000
Jun 04, 20190.30000.31000.30000.31000.310027,500
Jun 03, 20190.30000.31000.30000.30000.300012,400
May 31, 20190.30000.30000.30000.30000.30009,800
May 30, 20190.31000.31000.30000.30000.300015,000
May 29, 20190.31000.32000.30000.31000.310026,900
May 28, 20190.30000.30000.30000.30000.300064,700
May 27, 20190.30000.31000.30000.31000.31004,900
May 24, 20190.31000.31000.30000.30000.30008,500
May 23, 20190.32000.32000.30000.30000.300059,000
May 22, 20190.32000.32000.31000.32000.320085,600
May 21, 20190.31000.32000.31000.31000.310052,500
May 17, 20190.29000.33000.28000.33000.3300145,100
May 16, 20190.30000.30000.29000.30000.3000109,400
May 15, 20190.32000.32000.29000.30000.3000110,900
May 14, 20190.32000.33000.32000.32000.320020,500
May 13, 20190.33000.33000.32000.32000.320025,700
May 10, 20190.33000.33000.33000.33000.33004,500
May 09, 20190.33000.33000.33000.33000.33008,000
May 08, 20190.34000.34000.33000.33000.330020,100
May 07, 20190.34000.34000.33000.33000.330019,500
May 06, 20190.34000.35000.33000.34000.340052,000
May 03, 20190.34000.34000.33000.34000.340033,200
May 02, 20190.34000.34000.34000.34000.34006,500
May 01, 20190.34000.34000.33000.33000.330021,400
Apr 30, 20190.34000.34000.34000.34000.340021,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...