IBC Advanced Alloys Corp. (TSXV:IB)
Canada · Delayed Price · Currency is CAD 0.1950
+0.0050 (2.63%)
Apr 2, 2026, 11:26 AM EST
IBC Advanced Alloys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 2.70% | 30,000 |
| Mar 30, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 10,000 |
| Mar 26, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1,000 |
| Mar 25, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 3,700 |
| Mar 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 9,000 |
| Mar 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1,200 |
| Mar 19, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 2.70% | 2,600 |
| Mar 17, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.13% | 6,272 |
| Mar 16, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 2.63% | 133,000 |
| Mar 13, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -9.52% | 32,743 |
| Mar 12, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 14,000 |
| Mar 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 11,300 |
| Mar 10, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | - | 179,500 |
| Mar 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 23,008 |
| Mar 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 74,500 |
| Mar 5, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.44% | 56,000 |
| Mar 4, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 7.89% | 31,000 |
| Mar 3, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -5.00% | 52,100 |
| Mar 2, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 66,093 |
| Feb 27, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 17,000 |
| Feb 26, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 25,600 |
| Feb 25, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 8,502 |
| Feb 24, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | -2.44% | 42,126 |
| Feb 23, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.38% | 15,460 |
| Feb 20, 2026 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | 5.00% | 40,694 |
| Feb 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 649 |
| Feb 18, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.56% | 65,676 |
| Feb 17, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.88% | 96,007 |
| Feb 13, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 72,000 |
| Feb 12, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -2.44% | 252,500 |
| Feb 11, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.65% | 12,930 |
| Feb 10, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 16.22% | 76,500 |
| Feb 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -7.50% | 12,833 |
| Feb 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 5,500 |
| Feb 5, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 14,990 |
| Feb 4, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | 21,500 |
| Feb 3, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 17,540 |
| Feb 2, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 4,000 |
| Jan 30, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 18,500 |
| Jan 29, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -6.98% | 10,500 |
| Jan 28, 2026 | 0.22 | 0.22 | 0.18 | 0.22 | 0.22 | - | 85,891 |
| Jan 27, 2026 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 30.30% | 104,138 |
| Jan 26, 2026 | 0.21 | 0.21 | 0.16 | 0.17 | 0.17 | -23.26% | 257,360 |
| Jan 23, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.88% | 31,500 |
| Jan 22, 2026 | 0.22 | 0.22 | 0.19 | 0.21 | 0.21 | 2.50% | 94,000 |
| Jan 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -9.09% | 5,035 |
| Jan 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 1,200 |
| Jan 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.38% | 1,000 |
| Jan 15, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 8,500 |
| Jan 14, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 36,501 |