Itafos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	2.24	2.24	2.15	2.15	2.15	-3.59%	16,100
May 29, 2025	2.25	2.25	2.21	2.23	2.23	-0.45%	17,500
May 28, 2025	2.25	2.25	2.23	2.24	2.24	0.90%	42,900
May 27, 2025	2.24	2.25	2.22	2.22	2.22	-0.89%	74,100
May 26, 2025	2.24	2.24	2.24	2.24	2.24	0.45%	700
May 23, 2025	2.22	2.25	2.22	2.23	2.23	-0.45%	16,208
May 22, 2025	2.22	2.25	2.20	2.24	2.24	-	25,520
May 21, 2025	2.29	2.29	2.22	2.24	2.24	0.45%	21,300
May 20, 2025	2.21	2.29	2.20	2.23	2.23	-0.45%	30,600
May 16, 2025	2.21	2.27	2.21	2.24	2.24	-0.44%	8,500
May 15, 2025	2.31	2.31	2.21	2.25	2.25	-0.88%	14,300
May 14, 2025	2.32	2.32	2.21	2.27	2.27	-0.87%	25,040
May 13, 2025	2.34	2.34	2.29	2.29	2.29	-	5,400
May 12, 2025	2.32	2.34	2.28	2.29	2.29	-	19,300
May 9, 2025	2.33	2.35	2.29	2.29	2.29	-0.87%	62,224
May 8, 2025	2.34	2.42	2.26	2.31	2.31	0.43%	30,700
May 7, 2025	2.30	2.30	2.24	2.30	2.30	0.88%	20,426
May 6, 2025	2.28	2.29	2.26	2.28	2.28	-	43,600
May 5, 2025	2.27	2.28	2.24	2.28	2.28	1.33%	45,504
May 2, 2025	2.25	2.27	2.21	2.25	2.25	1.35%	31,800
May 1, 2025	2.22	2.22	2.22	2.22	2.22	-2.20%	430
Apr 30, 2025	2.26	2.27	2.20	2.27	2.27	0.44%	14,537
Apr 29, 2025	2.26	2.28	2.23	2.26	2.26	-0.44%	33,549
Apr 28, 2025	2.27	2.27	2.22	2.27	2.27	4.13%	23,612
Apr 25, 2025	2.20	2.20	2.18	2.18	2.18	-0.91%	211
Apr 24, 2025	2.18	2.20	2.15	2.20	2.20	0.46%	14,210
Apr 23, 2025	2.19	2.20	2.10	2.19	2.19	5.80%	37,425
Apr 22, 2025	2.12	2.12	2.06	2.07	2.07	0.98%	20,900
Apr 21, 2025	2.16	2.16	2.05	2.05	2.05	-6.82%	4,000
Apr 17, 2025	2.18	2.21	2.18	2.20	2.20	2.33%	21,845
Apr 16, 2025	2.24	2.24	2.13	2.15	2.15	-	1,200
Apr 15, 2025	2.09	2.27	2.07	2.15	2.15	3.86%	37,939
Apr 14, 2025	2.05	2.07	2.05	2.07	2.07	1.97%	16,600
Apr 11, 2025	2.00	2.04	2.00	2.03	2.03	2.01%	12,000
Apr 10, 2025	2.07	2.07	1.97	1.99	1.99	-5.69%	20,100
Apr 9, 2025	2.03	2.12	2.00	2.11	2.11	-3.21%	33,000
Apr 8, 2025	2.14	2.18	2.14	2.18	2.13	1.87%	2,800
Apr 7, 2025	2.07	2.14	2.07	2.14	2.09	-	21,300
Apr 4, 2025	2.10	2.15	2.02	2.14	2.09	-2.73%	47,600
Apr 3, 2025	2.17	2.20	2.16	2.20	2.15	-	24,740
Apr 2, 2025	2.22	2.26	2.18	2.20	2.15	-1.79%	26,300
Apr 1, 2025	2.25	2.25	2.20	2.24	2.19	0.90%	17,500
Mar 31, 2025	2.20	2.22	2.13	2.22	2.17	-	55,800
Mar 28, 2025	2.25	2.25	2.20	2.22	2.17	-0.89%	28,600
Mar 27, 2025	2.25	2.26	2.21	2.24	2.19	-0.44%	9,700
Mar 26, 2025	2.23	2.35	2.23	2.25	2.20	-0.44%	18,600
Mar 25, 2025	2.27	2.29	2.26	2.26	2.21	-0.44%	33,600
Mar 24, 2025	2.25	2.29	2.23	2.27	2.22	-0.87%	81,700
Mar 21, 2025	2.35	2.35	2.20	2.29	2.24	-2.14%	70,305
Mar 20, 2025	2.17	2.43	2.17	2.34	2.29	7.83%	154,341