Interfor Corporation (IFSPF)
OTCMKTS · Delayed Price · Currency is USD
5.83
-0.16 (-2.67%)
At close: Dec 12, 2025
Interfor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 5.93 | 5.93 | 5.82 | 5.83 | 5.83 | -2.67% | 56,224 |
| Dec 11, 2025 | 5.97 | 5.99 | 5.95 | 5.99 | 5.99 | 0.98% | 14,450 |
| Dec 10, 2025 | 5.66 | 5.93 | 5.66 | 5.93 | 5.93 | 2.68% | 6,087 |
| Dec 9, 2025 | 5.91 | 5.91 | 5.64 | 5.78 | 5.78 | -5.17% | 40,256 |
| Dec 8, 2025 | 6.38 | 6.39 | 6.09 | 6.09 | 6.09 | -3.52% | 60,388 |
| Dec 5, 2025 | 6.14 | 6.31 | 6.14 | 6.31 | 6.31 | 4.30% | 28,654 |
| Dec 4, 2025 | 6.10 | 6.19 | 6.05 | 6.05 | 6.05 | 0.53% | 327,735 |
| Dec 3, 2025 | 6.12 | 6.12 | 6.02 | 6.02 | 6.02 | 2.56% | 13,673 |
| Dec 2, 2025 | 5.98 | 5.98 | 5.87 | 5.87 | 5.87 | -1.84% | 357,964 |
| Dec 1, 2025 | 6.25 | 6.30 | 5.97 | 5.98 | 5.98 | -6.33% | 39,160 |
| Nov 28, 2025 | 6.05 | 6.51 | 6.05 | 6.38 | 6.38 | 0.93% | 68,576 |
| Nov 26, 2025 | 5.89 | 6.33 | 5.75 | 6.33 | 6.33 | 10.54% | 20,106 |
| Nov 25, 2025 | 5.33 | 5.88 | 5.33 | 5.72 | 5.72 | 11.11% | 56,570 |
| Nov 24, 2025 | 5.11 | 5.15 | 5.06 | 5.15 | 5.15 | -1.15% | 23,244 |
| Nov 21, 2025 | 5.18 | 5.23 | 5.18 | 5.21 | 5.21 | 1.96% | 41,449 |
| Nov 20, 2025 | 5.25 | 5.25 | 5.05 | 5.11 | 5.11 | 0.59% | 44,800 |
| Nov 19, 2025 | 5.10 | 5.11 | 5.08 | 5.08 | 5.08 | -1.59% | 33,368 |
| Nov 18, 2025 | 5.30 | 5.30 | 5.16 | 5.16 | 5.16 | -3.15% | 26,004 |
| Nov 17, 2025 | 5.60 | 5.60 | 5.33 | 5.33 | 5.33 | -3.96% | 18,498 |
| Nov 14, 2025 | 5.50 | 5.57 | 5.48 | 5.55 | 5.55 | -1.56% | 31,268 |
| Nov 13, 2025 | 5.58 | 5.64 | 5.58 | 5.64 | 5.64 | 0.68% | 10,074 |
| Nov 12, 2025 | 5.40 | 5.60 | 5.40 | 5.60 | 5.60 | 3.70% | 33,372 |
| Nov 11, 2025 | 5.11 | 5.46 | 5.11 | 5.40 | 5.40 | -1.32% | 68,013 |
| Nov 10, 2025 | 5.40 | 5.50 | 5.38 | 5.47 | 5.47 | -2.29% | 138,552 |
| Nov 7, 2025 | 5.50 | 5.60 | 5.25 | 5.60 | 5.60 | -0.20% | 51,459 |
| Nov 6, 2025 | 5.62 | 5.62 | 5.55 | 5.61 | 5.61 | 0.74% | 49,842 |
| Nov 5, 2025 | 5.51 | 5.57 | 5.51 | 5.57 | 5.57 | -0.30% | 29,094 |
| Nov 4, 2025 | 5.50 | 5.59 | 5.50 | 5.59 | 5.59 | -1.97% | 27,830 |
| Nov 3, 2025 | 5.70 | 5.70 | 5.65 | 5.70 | 5.70 | 2.10% | 38,730 |
| Oct 31, 2025 | 5.48 | 5.58 | 5.48 | 5.58 | 5.58 | 1.10% | 26,329 |
| Oct 30, 2025 | 5.51 | 5.66 | 5.47 | 5.52 | 5.52 | -0.31% | 38,015 |
| Oct 29, 2025 | 5.55 | 5.63 | 5.54 | 5.54 | 5.54 | -1.63% | 35,430 |
| Oct 28, 2025 | 5.72 | 5.72 | 5.59 | 5.63 | 5.63 | -1.92% | 20,470 |
| Oct 27, 2025 | 5.86 | 5.86 | 5.66 | 5.74 | 5.74 | -1.96% | 11,533 |
| Oct 24, 2025 | 5.85 | 5.86 | 5.83 | 5.86 | 5.86 | 2.36% | 19,628 |
| Oct 23, 2025 | 5.78 | 5.80 | 5.59 | 5.72 | 5.72 | -0.35% | 10,392 |
| Oct 22, 2025 | 5.76 | 5.76 | 5.69 | 5.74 | 5.74 | -1.53% | 72,117 |
| Oct 21, 2025 | 5.65 | 5.83 | 5.65 | 5.83 | 5.83 | 2.46% | 63,907 |
| Oct 20, 2025 | 5.82 | 5.82 | 5.69 | 5.69 | 5.69 | -2.92% | 82,150 |
| Oct 17, 2025 | 5.96 | 5.98 | 5.80 | 5.86 | 5.86 | -2.17% | 17,906 |
| Oct 16, 2025 | 6.30 | 6.30 | 5.99 | 5.99 | 5.99 | -3.07% | 5,225 |
| Oct 15, 2025 | 6.24 | 6.24 | 6.15 | 6.18 | 6.18 | -2.01% | 17,076 |
| Oct 14, 2025 | 6.32 | 6.32 | 6.25 | 6.31 | 6.31 | -1.76% | 14,467 |
| Oct 13, 2025 | 6.50 | 6.57 | 6.42 | 6.42 | 6.42 | 0.16% | 1,292 |
| Oct 10, 2025 | 6.75 | 6.75 | 6.41 | 6.41 | 6.41 | -5.18% | 57,654 |
| Oct 9, 2025 | 6.95 | 6.95 | 6.75 | 6.76 | 6.76 | -2.34% | 7,808 |
| Oct 8, 2025 | 6.96 | 6.98 | 6.91 | 6.92 | 6.92 | -0.83% | 19,509 |
| Oct 7, 2025 | 7.15 | 7.15 | 6.98 | 6.98 | 6.98 | -2.16% | 5,692 |
| Oct 6, 2025 | 7.03 | 7.16 | 7.01 | 7.13 | 7.13 | 0.06% | 74,615 |
| Oct 3, 2025 | 7.07 | 7.27 | 7.05 | 7.13 | 7.13 | 1.28% | 483,272 |