IBC Advanced Alloys Corp. (TSXV:IB)
Canada · Delayed Price · Currency is CAD 0.0500
-0.0050 (-9.09%)
Aug 8, 2025, 2:57 PM EDT
IBC Advanced Alloys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 148,000 |
| Aug 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 11,000 |
| Aug 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,000 |
| Aug 5, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 23,000 |
| Aug 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -16.67% | 1,000 |
| Jul 31, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | - |
| Jul 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 40,110 |
| Jul 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 8,000 |
| Jul 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | - |
| Jul 23, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 23,000 |
| Jul 22, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 22,200 |
| Jul 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,000 |
| Jul 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 60,000 |
| Jul 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | - |
| Jul 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 6,000 |
| Jul 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 5,000 |
| Jul 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 8,000 |
| Jul 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | - |
| Jul 9, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -8.33% | 516,600 |
| Jul 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -14.29% | 2,000 |
| Jul 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | - |
| Jul 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 24,000 |
| Jul 2, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 20,000 |
| Jun 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 20.00% | 39,049 |
| Jun 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 3,000 |
| Jun 20, 2025 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | -16.67% | 212,100 |
| Jun 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jun 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 11,100 |
| Jun 17, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 23,000 |
| Jun 16, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 36,000 |
| Jun 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jun 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 105,000 |
| Jun 11, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -14.29% | 140,116 |
| Jun 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | - |
| Jun 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 2,000 |
| Jun 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -14.29% | 125,200 |
| Jun 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | - |
| Jun 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 28,400 |
| Jun 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 38,500 |
| May 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | - |
| May 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 6,600 |