IRON.TO - Alderon Iron Ore Corp.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Jan 28, 20190.30000.31000.30000.30000.300010,900
Jan 25, 20190.31000.31000.28000.30000.300072,700
Jan 24, 20190.29000.32000.29000.31000.3100138,100
Jan 23, 20190.28000.28000.28000.28000.280030,000
Jan 22, 20190.28000.28000.27000.28000.2800112,100
Jan 21, 20190.28000.28000.27000.28000.2800150,400
Jan 18, 20190.27000.27000.26000.26000.260013,100
Jan 17, 20190.27000.27000.27000.27000.27005,400
Jan 16, 20190.27000.27000.27000.27000.270038,200
Jan 15, 20190.26000.27000.26000.27000.27005,000
Jan 14, 20190.26000.27000.26000.26000.260023,500
Jan 11, 20190.26000.27000.26000.27000.2700109,500
Jan 10, 20190.26000.27000.26000.26000.260031,700
Jan 09, 20190.25000.27000.25000.25000.2500155,000
Jan 08, 20190.26000.26000.24000.26000.2600165,600
Jan 07, 20190.25000.29000.25000.26000.260080,300
Jan 04, 20190.25000.25000.25000.25000.25005,000
Jan 03, 20190.24000.26000.24000.25000.2500124,600
Jan 02, 20190.26000.26000.26000.26000.26005,500
Dec 31, 20180.27000.27000.25000.25000.250030,600
Dec 28, 20180.27000.27000.27000.27000.2700-
Dec 27, 20180.24000.27000.24000.27000.270038,700
Dec 24, 20180.24000.25000.24000.24000.240034,500
Dec 21, 20180.26000.26000.24000.24000.240024,900
Dec 20, 20180.25000.25000.25000.25000.250023,000
Dec 19, 20180.25000.28000.25000.25000.250061,200
Dec 18, 20180.26000.26000.25000.25000.250044,400
Dec 17, 20180.27000.27000.25000.25000.250038,600
Dec 14, 20180.27000.27000.27000.27000.27007,500
Dec 13, 20180.30000.30000.27000.27000.270055,000
Dec 12, 20180.30000.31000.30000.31000.310022,000
Dec 11, 20180.26000.30000.26000.30000.300040,500
Dec 10, 20180.28000.28000.27000.27000.270036,600
Dec 07, 20180.31000.31000.28000.28000.280010,500
Dec 06, 20180.30000.32000.27000.32000.320074,400
Dec 05, 20180.31000.31000.30000.30000.300023,700
Dec 04, 20180.32000.32000.30000.30000.300033,500
Dec 03, 20180.33000.33000.30000.31000.310053,600
Nov 30, 20180.32000.32000.30000.32000.320031,800
Nov 29, 20180.30000.32000.30000.32000.320092,500
Nov 28, 20180.30000.30000.28000.29000.290060,500
Nov 27, 20180.27000.30000.27000.30000.3000103,400
Nov 26, 20180.28000.28000.26000.27000.27007,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...