IBC Advanced Alloys Corp. (TSXV:IB)
Canada · Delayed Price · Currency is CAD 0.1800
-0.0050 (-2.70%)
May 19, 2026, 9:30 AM EST
IBC Advanced Alloys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -7.50% | 32,000 |
| May 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 51,966 |
| May 12, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 8.11% | 91,025 |
| May 11, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.13% | 17,000 |
| May 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 45,500 |
| May 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5,500 |
| May 5, 2026 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -2.44% | 123,634 |
| May 4, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 5,328 |
| May 1, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 23,500 |
| Apr 30, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -6.82% | 15,990 |
| Apr 29, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 2.33% | 26,359 |
| Apr 28, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -6.52% | 53,500 |
| Apr 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 17,350 |
| Apr 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 9,500 |
| Apr 23, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.55% | 36,173 |
| Apr 22, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 65,972 |
| Apr 21, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 191,500 |
| Apr 20, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 8,500 |
| Apr 17, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.56% | 12,400 |
| Apr 16, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.50% | 96,750 |
| Apr 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 3,300 |
| Apr 14, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.56% | 1,000 |
| Apr 13, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 5,000 |
| Apr 10, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 500 |
| Apr 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -9.76% | 47,001 |
| Apr 8, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 13,500 |
| Apr 6, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 5.13% | 24,000 |
| Apr 2, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 7,500 |
| 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 |