IRON.TO - Alderon Iron Ore Corp.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 20190.30000.30000.29500.29500.295016,520
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
Apr 29, 20190.34000.35000.33000.35000.3500101,800
Apr 26, 20190.34000.36000.34000.34000.3400125,700
Apr 25, 20190.34000.34000.33000.34000.34007,600
Apr 24, 20190.33000.34000.33000.34000.340010,500
Apr 23, 20190.33000.35000.32000.33000.330032,700
Apr 22, 20190.33000.34000.33000.33000.330084,500
Apr 18, 20190.34000.35000.34000.34000.340015,500
Apr 17, 20190.35000.35000.34000.34000.340035,300
Apr 16, 20190.34000.35000.34000.35000.35005,000
Apr 15, 20190.35000.35000.34000.34000.340027,300
Apr 12, 20190.33000.35000.33000.35000.350011,200
Apr 11, 20190.33000.35000.33000.34000.3400113,500
Apr 10, 20190.35000.35000.34000.35000.350048,500
Apr 09, 20190.34000.35000.34000.35000.350020,900
Apr 08, 20190.34000.35000.34000.35000.350027,300
Apr 05, 20190.34000.34000.33000.33000.330023,600
Apr 04, 20190.34000.34000.33000.33000.330031,000
Apr 03, 20190.35000.35000.34000.34000.340058,300
Apr 02, 20190.35000.35000.35000.35000.350016,900
Apr 01, 20190.35000.35000.34000.35000.350026,200
Mar 29, 20190.33000.34000.32000.34000.340031,800
Mar 28, 20190.32000.32000.30000.31000.310026,300
Mar 27, 20190.32000.33000.32000.33000.330015,300
Mar 26, 20190.34000.34000.32000.33000.330059,600
Mar 25, 20190.34000.35000.34000.34000.340052,500
Mar 22, 20190.35000.35000.34000.35000.350058,600
Mar 21, 20190.35000.36000.35000.36000.36009,000
Mar 20, 20190.35000.35000.34000.35000.350039,800
Mar 19, 20190.34000.35000.34000.34000.340014,900
Mar 18, 20190.33000.34000.33000.34000.340026,900
Mar 15, 20190.35000.36000.34000.34000.340034,300
Mar 14, 20190.35000.35000.33000.35000.350033,500
Mar 13, 20190.35000.36000.33000.33000.330027,100
Mar 12, 20190.36000.36000.34000.34000.340036,300
Mar 11, 20190.35000.36000.35000.36000.360034,200
Mar 08, 20190.35000.36000.34000.35000.350062,800
Mar 07, 20190.37000.37000.36000.36000.360019,700
Mar 06, 20190.35000.38000.35000.36000.3600146,700
Mar 05, 20190.36000.37000.35000.35000.350029,300
Mar 04, 20190.37000.37000.34000.36000.360046,500
Mar 01, 20190.35000.37000.34000.34000.340044,300
Feb 28, 20190.36000.38000.36000.37000.370057,200
Feb 27, 20190.39000.39000.35000.35000.3500148,500
Feb 26, 20190.39000.39000.36000.37000.370082,100
Feb 25, 20190.39000.39000.38000.39000.390058,800
Feb 22, 20190.40000.41000.39000.40000.4000219,600
Feb 21, 20190.41000.42000.40000.40000.400087,000
Feb 20, 20190.39000.46000.39000.41000.4100287,500
Feb 19, 20190.41000.41000.39000.39000.3900134,000
Feb 15, 20190.41000.41000.40000.40000.400066,200
Feb 14, 20190.45000.45000.41000.43000.4300126,800
Feb 13, 20190.42000.45000.41000.45000.4500221,600
Feb 12, 20190.42000.47000.42000.43000.4300354,400
Feb 11, 20190.44000.45000.40000.45000.4500258,000
Feb 08, 20190.39000.43000.39000.42000.420098,000
Feb 07, 20190.41000.41000.39000.41000.4100151,800
Feb 06, 20190.44000.45000.37000.42000.4200462,800
Feb 05, 20190.39000.45000.39000.43000.4300576,900
Feb 04, 20190.44000.46000.34000.39000.3900879,900
Feb 01, 20190.37000.50000.35000.45000.4500684,100
Jan 31, 20190.32000.37000.30000.36000.3600360,100
Jan 30, 20190.30000.32000.30000.32000.3200154,100
Jan 29, 20190.30000.30000.29000.29000.290016,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...