The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Alderon Iron Ore

  • ADV
  • TSX
  • Mining
  • Latest 0.81
  • Currency C$
  • Change -0.02
  • Percent Change -2.41 %
  • Volume 88,210
  • Tue Sep 23, 2014 03:59 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 0.81 Last Trade: Sep 23, 2014
Date High Low Open Close Volume
Sep 23 0.84 0.80 0.80 0.81 88,210
Sep 22 0.95 0.82 0.94 0.83 269,090
Sep 19 0.97 0.94 0.97 0.94 77,308
Sep 18 0.98 0.96 0.98 0.98 37,416
Sep 17 1.03 0.98 1.00 0.98 50,116
Sep 16 1.02 0.98 1.00 1.02 74,987
Sep 15 1.01 0.96 0.98 1.01 56,229
Sep 12 0.98 0.95 0.95 0.97 112,751
Sep 11 0.99 0.93 0.99 0.97 273,435
Sep 10 1.03 1.00 1.01 1.00 133,324
Sep 9 1.13 1.01 1.13 1.03 292,434
Sep 8 1.15 1.12 1.13 1.13 68,868
Sep 5 1.18 1.13 1.15 1.13 46,254
Sep 4 1.17 1.14 1.16 1.17 23,558
Sep 3 1.18 1.14 1.18 1.15 97,585
Sep 2 1.20 1.17 1.20 1.19 63,910
Aug 29 1.22 1.19 1.20 1.21 17,752
Aug 28 1.22 1.20 1.22 1.20 24,706
Aug 27 1.23 1.21 1.21 1.22 37,780
Aug 26 1.23 1.17 1.18 1.21 49,167
Aug 25 1.23 1.17 1.21 1.18 174,984
Aug 22 1.23 1.20 1.20 1.22 194,288
Aug 21 1.30 1.21 1.30 1.21 352,754
Aug 20 1.36 1.35 1.35 1.35 21,055
Aug 19 1.37 1.32 1.37 1.36 40,739
Aug 18 1.37 1.32 1.32 1.37 47,545
Aug 15 1.36 1.34 1.36 1.34 52,275
Aug 14 1.36 1.35 1.36 1.35 20,080
Aug 13 1.36 1.33 1.36 1.36 30,190
Aug 12 1.39 1.34 1.37 1.34 67,646
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.