Itafos Inc. (TSXV:IFOS)
Canada · Delayed Price · Currency is CAD 3.500
+0.210 (6.38%)
Mar 6, 2026, 1:58 PM EST
Itafos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.30 | 3.55 | 3.30 | 3.49 | - | 6.08% | 395,172 |
| Mar 5, 2026 | 3.09 | 3.29 | 3.04 | 3.29 | 3.29 | 7.17% | 726,580 |
| Mar 4, 2026 | 3.05 | 3.09 | 3.05 | 3.07 | 3.07 | 0.99% | 111,727 |
| Mar 3, 2026 | 3.04 | 3.05 | 3.00 | 3.04 | 3.04 | -0.98% | 138,220 |
| Mar 2, 2026 | 3.15 | 3.15 | 3.00 | 3.07 | 3.07 | -0.32% | 168,033 |
| Feb 27, 2026 | 3.10 | 3.10 | 3.01 | 3.08 | 3.08 | -0.32% | 99,091 |
| Feb 26, 2026 | 3.06 | 3.10 | 3.00 | 3.09 | 3.09 | -0.64% | 224,105 |
| Feb 25, 2026 | 3.18 | 3.18 | 3.01 | 3.11 | 3.11 | -2.20% | 174,339 |
| Feb 24, 2026 | 3.18 | 3.22 | 3.16 | 3.18 | 3.18 | -0.63% | 75,085 |
| Feb 23, 2026 | 3.25 | 3.25 | 3.18 | 3.20 | 3.20 | -0.31% | 68,794 |
| Feb 20, 2026 | 3.18 | 3.23 | 3.17 | 3.21 | 3.21 | 2.88% | 40,177 |
| Feb 19, 2026 | 3.25 | 3.25 | 3.11 | 3.12 | 3.12 | -3.11% | 73,606 |
| Feb 18, 2026 | 3.20 | 3.25 | 3.16 | 3.22 | 3.22 | 1.90% | 87,868 |
| Feb 17, 2026 | 3.20 | 3.20 | 3.13 | 3.16 | 3.16 | -0.63% | 95,263 |
| Feb 13, 2026 | 3.15 | 3.20 | 3.13 | 3.18 | 3.18 | 0.95% | 90,215 |
| Feb 12, 2026 | 3.39 | 3.39 | 3.13 | 3.15 | 3.15 | -0.63% | 118,672 |
| Feb 11, 2026 | 3.13 | 3.18 | 3.11 | 3.17 | 3.17 | 2.26% | 111,264 |
| Feb 10, 2026 | 3.10 | 3.14 | 3.08 | 3.10 | 3.10 | - | 93,210 |
| Feb 9, 2026 | 3.02 | 3.14 | 3.02 | 3.10 | 3.10 | 4.03% | 178,543 |
| Feb 6, 2026 | 2.94 | 3.01 | 2.94 | 2.98 | 2.98 | 1.36% | 59,713 |
| Feb 5, 2026 | 3.00 | 3.00 | 2.94 | 2.94 | 2.94 | -1.67% | 35,250 |
| Feb 4, 2026 | 2.96 | 3.03 | 2.93 | 2.99 | 2.99 | 1.01% | 61,201 |
| Feb 3, 2026 | 2.93 | 2.98 | 2.92 | 2.96 | 2.96 | 2.07% | 98,924 |
| Feb 2, 2026 | 2.86 | 2.98 | 2.85 | 2.90 | 2.90 | 1.40% | 85,789 |
| Jan 30, 2026 | 2.91 | 2.95 | 2.84 | 2.86 | 2.86 | -1.72% | 204,786 |
| Jan 29, 2026 | 3.03 | 3.03 | 2.90 | 2.91 | 2.91 | -3.00% | 184,160 |
| Jan 28, 2026 | 3.13 | 3.13 | 2.97 | 3.00 | 3.00 | -2.91% | 238,367 |
| Jan 27, 2026 | 3.09 | 3.11 | 3.06 | 3.09 | 3.09 | - | 62,183 |
| Jan 26, 2026 | 3.12 | 3.18 | 3.06 | 3.09 | 3.09 | -0.32% | 105,196 |
| Jan 23, 2026 | 3.07 | 3.12 | 3.05 | 3.10 | 3.10 | 2.31% | 111,145 |
| Jan 22, 2026 | 3.03 | 3.05 | 3.02 | 3.03 | 3.03 | 0.33% | 23,430 |
| Jan 21, 2026 | 3.08 | 3.12 | 3.00 | 3.02 | 3.02 | -1.95% | 169,495 |
| Jan 20, 2026 | 3.10 | 3.15 | 3.06 | 3.08 | 3.08 | -0.32% | 129,843 |
| Jan 19, 2026 | 3.15 | 3.15 | 3.07 | 3.09 | 3.09 | -1.59% | 100,267 |
| Jan 16, 2026 | 3.25 | 3.25 | 3.11 | 3.14 | 3.14 | -1.88% | 146,311 |
| Jan 15, 2026 | 3.29 | 3.29 | 3.15 | 3.20 | 3.20 | -1.54% | 178,184 |
| Jan 14, 2026 | 3.11 | 3.30 | 3.08 | 3.25 | 3.25 | 6.21% | 92,299 |
| Jan 13, 2026 | 3.12 | 3.14 | 3.04 | 3.06 | 3.06 | -1.92% | 58,959 |
| Jan 12, 2026 | 3.18 | 3.18 | 3.10 | 3.12 | 3.12 | - | 118,695 |
| Jan 9, 2026 | 3.10 | 3.14 | 3.10 | 3.12 | 3.12 | 1.96% | 68,661 |
| Jan 8, 2026 | 3.14 | 3.16 | 3.06 | 3.06 | 3.06 | -1.61% | 121,969 |
| Jan 7, 2026 | 3.05 | 3.15 | 3.05 | 3.11 | 3.11 | 1.97% | 92,644 |
| Jan 6, 2026 | 3.03 | 3.14 | 3.01 | 3.05 | 3.05 | 1.67% | 140,614 |
| Jan 5, 2026 | 2.99 | 3.05 | 2.96 | 3.00 | 3.00 | - | 52,953 |
| Jan 2, 2026 | 2.92 | 3.03 | 2.89 | 3.00 | 3.00 | 2.39% | 131,405 |
| Dec 31, 2025 | 2.94 | 2.97 | 2.88 | 2.93 | 2.93 | -0.68% | 25,262 |
| Dec 30, 2025 | 2.99 | 2.99 | 2.93 | 2.95 | 2.95 | - | 110,979 |
| Dec 29, 2025 | 2.98 | 2.98 | 2.85 | 2.95 | 2.95 | -1.01% | 187,147 |
| Dec 24, 2025 | 2.93 | 2.98 | 2.92 | 2.98 | 2.98 | 2.05% | 29,893 |
| Dec 23, 2025 | 2.93 | 2.95 | 2.91 | 2.92 | 2.92 | -0.34% | 35,759 |