Canada markets close in 4 hours 1 minute

IBC Advanced Alloys Corp. (IB.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2200+0.0100 (+4.76%)
As of 10:35AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 13, 20210.22000.22000.22000.22000.22008,500
May 12, 20210.22000.22000.21000.21000.21004,000
May 11, 20210.22000.23000.22000.22000.220051,600
May 10, 20210.23000.23000.23000.23000.230034,100
May 07, 20210.24000.24000.24000.24000.240011,000
May 06, 20210.23000.23000.23000.23000.230017,600
May 05, 20210.23000.23000.23000.23000.230024,500
May 04, 20210.23000.23000.23000.23000.230051,100
May 03, 20210.26000.26000.24000.24000.240067,300
Apr. 30, 20210.25000.25000.25000.25000.250052,500
Apr. 29, 20210.24000.24000.24000.24000.240028,000
Apr. 28, 20210.24000.25000.24000.24000.240049,000
Apr. 27, 20210.24000.24000.23000.23000.230031,600
Apr. 26, 20210.24000.25000.24000.24000.240032,100
Apr. 23, 20210.25000.25000.23000.24000.240094,300
Apr. 22, 20210.24000.25000.24000.25000.250010,100
Apr. 21, 20210.25000.25000.25000.25000.25003,000
Apr. 20, 20210.24000.24000.24000.24000.240011,200
Apr. 19, 20210.24000.24000.24000.24000.240040,500
Apr. 16, 20210.24000.25000.24000.24000.240024,600
Apr. 15, 20210.24000.24000.24000.24000.2400-
Apr. 14, 20210.25000.25000.23000.24000.240028,000
Apr. 13, 20210.26000.26000.25000.25000.250019,800
Apr. 12, 20210.29000.29000.24000.27000.2700135,700
Apr. 09, 20210.28000.32000.28000.28000.280048,400
Apr. 08, 20210.24000.28000.24000.28000.2800509,300
Apr. 07, 20210.24000.24000.23000.23000.230012,200
Apr. 06, 20210.24000.24000.22000.22000.220015,500
Apr. 05, 20210.23000.24000.23000.24000.24006,000
Apr. 01, 20210.23000.23000.23000.23000.23001,500
Mar. 31, 20210.22000.22000.21000.22000.220040,900
Mar. 30, 20210.22000.23000.22000.23000.23008,500
Mar. 29, 20210.23000.23000.23000.23000.230072,900
Mar. 26, 20210.24000.24000.24000.24000.2400-
Mar. 25, 20210.24000.24000.23000.24000.240036,800
Mar. 24, 20210.24000.24000.24000.24000.240011,500
Mar. 23, 20210.25000.25000.24000.25000.2500114,300
Mar. 22, 20210.25000.25000.24000.24000.240078,500
Mar. 19, 20210.23000.25000.23000.25000.250038,500
Mar. 18, 20210.23000.24000.23000.24000.240092,300
Mar. 17, 20210.23000.23000.23000.23000.230023,500
Mar. 16, 20210.23000.23000.23000.23000.230054,300
Mar. 15, 20210.23000.23000.23000.23000.230020,700
Mar. 12, 20210.23000.23000.23000.23000.230081,100
Mar. 11, 20210.22000.23000.22000.23000.230097,100
Mar. 10, 20210.22000.23000.22000.22000.220063,000
Mar. 09, 20210.22000.22000.21000.21000.21005,500
Mar. 08, 20210.21000.21000.21000.21000.21006,000
Mar. 05, 20210.20000.20000.20000.20000.2000113,000
Mar. 04, 20210.21000.22000.21000.22000.2200243,600
Mar. 03, 20210.21000.22000.21000.21000.2100296,500
Mar. 02, 20210.21000.21000.21000.21000.210082,500
Mar. 01, 20210.22000.22000.21000.21000.210050,900
Feb. 26, 20210.22000.22000.21000.21000.210091,600
Feb. 25, 20210.22000.23000.22000.22000.2200145,400
Feb. 24, 20210.22000.22000.22000.22000.220018,900
Feb. 23, 20210.21000.22000.21000.22000.2200134,600
Feb. 22, 20210.21000.21000.21000.21000.210085,700
Feb. 19, 20210.21000.22000.21000.21000.210064,800
Feb. 18, 20210.21000.22000.20000.21000.2100206,900
Feb. 17, 20210.22000.23000.22000.23000.230015,400
Feb. 16, 20210.19000.23000.19000.23000.2300286,600
Feb. 12, 20210.19000.20000.18000.19000.190060,500
Feb. 11, 20210.19000.19000.19000.19000.19007,500
Feb. 10, 20210.22000.22000.18000.21000.210045,000
Feb. 09, 20210.20000.22000.20000.21000.210083,200
Feb. 08, 20210.19000.20000.19000.19000.1900101,300
Feb. 05, 20210.20000.20000.20000.20000.20002,000
Feb. 04, 20210.20000.20000.20000.20000.200016,000
Feb. 03, 20210.20000.20000.19000.20000.200085,600
Feb. 02, 20210.22000.22000.19000.19000.190062,500
Feb. 01, 20210.19000.21000.18000.20000.200072,500
Jan. 29, 20210.20000.20000.19000.20000.2000170,200
Jan. 28, 20210.19000.20000.19000.20000.200023,600
Jan. 27, 20210.19000.20000.19000.19000.1900102,300
Jan. 26, 20210.22000.22000.19000.20000.2000137,000
Jan. 25, 20210.18000.25000.18000.23000.2300850,400
Jan. 22, 20210.17000.18000.16000.17000.170082,000
Jan. 21, 20210.16000.17000.16000.17000.170043,800
Jan. 20, 20210.16000.17000.16000.17000.170029,500
Jan. 19, 20210.16000.16000.16000.16000.160034,100
Jan. 18, 20210.16000.16000.16000.16000.160014,200
Jan. 15, 20210.16000.16000.16000.16000.160015,100
Jan. 14, 20210.15000.16000.15000.16000.160068,800
Jan. 13, 20210.16000.16000.16000.16000.160037,000
Jan. 12, 20210.16000.16000.16000.16000.160020,000
Jan. 11, 20210.17000.17000.17000.17000.17005,700
Jan. 08, 20210.17000.17000.17000.17000.17007,300
Jan. 07, 20210.18000.18000.17000.17000.170016,600
Jan. 06, 20210.17000.17000.17000.17000.170045,900
Jan. 05, 20210.17000.17000.17000.17000.170024,100
Jan. 04, 20210.17000.17000.17000.17000.17008,900
Dec. 31, 20200.17000.17000.17000.17000.170035,000
Dec. 30, 20200.17000.17000.17000.17000.17004,000
Dec. 29, 20200.17000.17000.17000.17000.170015,700
Dec. 24, 20200.17000.17000.17000.17000.170015,700
Dec. 23, 20200.17000.18000.17000.17000.17009,400
Dec. 22, 20200.18000.18000.17000.18000.180010,500
Dec. 21, 20200.18000.19000.17000.17000.170051,500
Dec. 18, 20200.19000.19000.19000.19000.190018,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...