Skip to main content
Itafos Inc. (TSXV:IFOS)
Canada flag Canada · Delayed Price · Currency is CAD
2.200
+0.130 (6.28%)
Apr 24, 2025, 3:58 PM EDT

Itafos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20252.192.202.102.192.195.80%37,425
Apr 22, 20252.122.122.062.072.070.98%20,900
Apr 21, 20252.162.162.052.052.05-6.82%4,000
Apr 17, 20252.182.212.182.202.202.33%21,845
Apr 16, 20252.242.242.132.152.15-1,200
Apr 15, 20252.092.272.072.152.153.86%37,939
Apr 14, 20252.052.072.052.072.071.97%16,600
Apr 11, 20252.002.042.002.032.032.01%12,000
Apr 10, 20252.072.071.971.991.99-5.69%20,100
Apr 9, 20252.032.122.002.112.11-3.21%33,000
Apr 8, 20252.142.182.142.182.131.87%2,800
Apr 7, 20252.072.142.072.142.09-21,300
Apr 4, 20252.102.152.022.142.09-2.73%47,600
Apr 3, 20252.172.202.162.202.15-24,740
Apr 2, 20252.222.262.182.202.15-1.79%26,300
Apr 1, 20252.252.252.202.242.190.90%17,500
Mar 31, 20252.202.222.132.222.17-55,800
Mar 28, 20252.252.252.202.222.17-0.89%28,600
Mar 27, 20252.252.262.212.242.19-0.44%9,700
Mar 26, 20252.232.352.232.252.20-0.44%18,600
Mar 25, 20252.272.292.262.262.21-0.44%33,600
Mar 24, 20252.252.292.232.272.22-0.87%81,700
Mar 21, 20252.352.352.202.292.24-2.14%70,305
Mar 20, 20252.172.432.172.342.297.83%154,341
Mar 19, 20252.162.172.142.172.120.46%23,600
Mar 18, 20252.172.192.162.162.111.89%11,900
Mar 17, 20252.162.192.122.122.070.95%28,600
Mar 14, 20252.072.142.072.102.05-1.41%11,803
Mar 13, 20252.072.132.072.132.082.90%33,300
Mar 12, 20252.052.082.052.072.020.49%7,525
Mar 11, 20252.072.102.062.062.01-2.37%8,000
Mar 10, 20252.142.142.112.112.06-0.94%2,000
Mar 7, 20252.022.152.012.132.08-0.93%25,600
Mar 6, 20252.162.162.142.152.10-17,500
Mar 5, 20252.152.182.102.152.10-31,900
Mar 4, 20252.012.152.012.152.104.88%24,200
Mar 3, 20252.122.122.052.052.00-4.65%29,100
Feb 28, 20252.152.152.102.152.15-0.46%9,007
Feb 27, 20252.152.202.142.162.165.37%20,700
Feb 26, 20252.082.152.012.052.05-2.38%50,305
Feb 25, 20252.202.202.092.102.10-6.67%4,500
Feb 24, 20252.202.322.202.252.250.90%9,900
Feb 21, 20252.352.352.212.232.23-2.62%82,440
Feb 20, 20252.262.292.092.292.294.09%12,700
Feb 19, 20252.062.212.062.202.206.80%57,401
Feb 18, 20252.012.062.012.062.061.48%22,726
Feb 14, 20252.022.052.012.032.031.50%44,425
Feb 13, 20251.982.031.982.002.001.52%12,930
Feb 12, 20251.992.051.971.971.97-1.01%17,900
Feb 11, 20252.042.041.961.991.992.58%63,130