The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Alderon Iron Ore

  • ADV
  • TSX
  • Mining
  • Latest 1.11
  • Currency C$
  • Change -0.05
  • Percent Change -4.31 %
  • Volume 87,303
  • Tue May 21, 2013 3:59 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: 1.11 Last Trade: May 21, 2013
Date High Low Open Close Volume
May 21 1.16 1.10 1.10 1.11 87,303
May 17 1.16 1.11 1.14 1.16 31,750
May 16 1.14 1.09 1.09 1.12 57,599
May 15 1.11 1.05 1.08 1.09 101,610
May 14 1.07 1.05 1.05 1.06 60,693
May 13 1.09 1.03 1.09 1.03 63,250
May 10 1.11 1.06 1.09 1.07 53,550
May 9 1.11 1.07 1.11 1.07 42,850
May 8 1.12 1.09 1.12 1.12 50,359
May 7 1.14 1.11 1.12 1.12 14,149
May 6 1.13 1.08 1.11 1.12 92,420
May 3 1.19 1.11 1.16 1.12 189,667
May 2 1.13 1.10 1.10 1.12 109,600
May 1 1.06 1.01 1.02 1.04 88,330
Apr 30 1.10 1.03 1.09 1.03 266,877
Apr 29 1.10 1.00 1.09 1.08 133,740
Apr 26 1.15 1.05 1.13 1.05 108,746
Apr 25 1.20 1.10 1.16 1.11 115,319
Apr 24 1.16 1.08 1.11 1.12 214,678
Apr 23 1.13 1.10 1.12 1.11 139,814
Apr 22 1.20 1.12 1.20 1.15 119,565
Apr 19 1.29 1.20 1.20 1.24 244,809
Apr 18 1.19 1.06 1.09 1.18 99,620
Apr 17 1.12 1.03 1.09 1.09 136,292
Apr 16 1.16 1.06 1.10 1.06 280,991
Apr 15 1.17 1.05 1.17 1.06 357,637
Apr 12 1.19 1.14 1.16 1.15 110,888
Apr 11 1.25 1.17 1.23 1.19 180,327
Apr 10 1.28 1.22 1.28 1.24 128,636
Apr 9 1.29 1.19 1.25 1.28 109,475