IBC Advanced Alloys Corp. (IAALF)
OTCMKTS · Delayed Price · Currency is USD
0.0702
-0.0445 (-38.80%)
At close: Oct 23, 2026
IAALF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.11 | 0.12 | 0.07 | 0.07 | 0.07 | -38.80% | 1,932,050 |
| Oct 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.12% | 100 |
| Oct 21, 2026 | 0.11 | 0.12 | 0.09 | 0.12 | 0.12 | 7.41% | 160,600 |
| Oct 19, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | 12.94% | 4,090 |
| Oct 15, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -14.31% | 130,625 |
| Oct 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -9.85% | 15,000 |
| Oct 13, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 12.55% | 28,589 |
| Oct 9, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.86% | 1,500 |
| Oct 5, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 7.77% | 5,284 |
| Oct 2, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -8.65% | 23,490 |
| Oct 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -6.98% | 2,000 |
| Sep 30, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | 17.68% | 28,336 |
| Sep 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.09% | 301 |
| Sep 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -7.51% | 5,030 |
| Sep 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.50% | 216 |
| Sep 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 7.68% | 1,622 |
| Sep 21, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -5.45% | 9,000 |
| Sep 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.69% | 6,850 |
| Sep 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.78% | 333 |
| Sep 15, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -5.72% | 14,190 |
| Sep 11, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.91% | 363 |
| Sep 8, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.24% | 1,164 |
| Sep 3, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 6.98% | 73,575 |
| Sep 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.83% | 15,820 |
| Aug 28, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -2.20% | 22,064 |
| Aug 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.39% | 1,500 |
| Aug 25, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -5.93% | 16,331 |
| Aug 19, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.64% | 40,785 |
| Aug 18, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 0.07% | 53,895 |
| Aug 17, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.21% | 2,381 |
| Aug 14, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.49% | 16,760 |
| Aug 12, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | 1.30% | 32,532 |
| Aug 11, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 25,002 |
| Aug 10, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | -6.90% | 29,588 |
| Aug 7, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 1.75% | 80,039 |
| Aug 6, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 7.71% | 90,145 |
| Aug 5, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -3.15% | 22,111 |
| Aug 4, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -5.07% | 8,100 |
| Aug 3, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 9.43% | 125 |
| Jul 31, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 5.54% | 3,083 |
| Jul 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.39% | 5,000 |
| Jul 28, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.45% | 4,908 |
| Jul 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 7.90% | 7,166 |
| Jul 24, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.21% | 2,800 |
| Jul 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.26% | 167 |
| Jul 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.05% | 3,469 |
| Jul 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.11% | 360 |
| Jul 20, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 5.05% | 75,564 |
| Jul 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -7.72% | 17,500 |
| Jul 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 8.36% | 11,000 |