Itafos Inc. (TSXV:IFOS)
Canada
· Delayed Price · Currency is CAD 2.230
-0.060 (-2.62%)
Feb 21, 2025, 3:45 PM EST
Itafos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 2.26 | 2.26 | 2.09 | 2.20 | 2.20 | - | 4,400 |
| Feb 19, 2025 | 2.06 | 2.21 | 2.06 | 2.20 | 2.20 | 6.80% | 57,401 |
| Feb 18, 2025 | 2.01 | 2.06 | 2.01 | 2.06 | 2.06 | 1.48% | 22,726 |
| Feb 14, 2025 | 2.02 | 2.05 | 2.01 | 2.03 | 2.03 | 1.50% | 44,425 |
| Feb 13, 2025 | 1.98 | 2.03 | 1.98 | 2.00 | 2.00 | 1.52% | 12,930 |
| Feb 12, 2025 | 1.99 | 2.05 | 1.97 | 1.97 | 1.97 | -1.01% | 17,900 |
| Feb 11, 2025 | 2.04 | 2.04 | 1.96 | 1.99 | 1.99 | 2.58% | 63,130 |
| Feb 10, 2025 | 2.00 | 2.01 | 1.93 | 1.94 | 1.94 | -4.43% | 10,027 |
| Feb 7, 2025 | 1.95 | 2.03 | 1.95 | 2.03 | 2.03 | 4.10% | 15,700 |
| Feb 6, 2025 | 1.90 | 1.97 | 1.90 | 1.95 | 1.95 | - | 31,000 |
| Feb 5, 2025 | 1.97 | 2.00 | 1.95 | 1.95 | 1.95 | - | 41,926 |
| Feb 4, 2025 | 1.95 | 1.95 | 1.93 | 1.95 | 1.95 | 1.56% | 4,728 |
| Feb 3, 2025 | 1.92 | 1.98 | 1.92 | 1.92 | 1.92 | -0.52% | 23,827 |
| Jan 31, 2025 | 1.90 | 1.93 | 1.90 | 1.93 | 1.93 | 3.21% | 4,408 |
| Jan 30, 2025 | 1.86 | 1.88 | 1.86 | 1.87 | 1.87 | -1.06% | 7,605 |
| Jan 29, 2025 | 1.89 | 1.90 | 1.86 | 1.89 | 1.89 | -0.53% | 4,600 |
| Jan 28, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.55% | 2,500 |
| Jan 27, 2025 | 1.93 | 1.95 | 1.91 | 1.93 | 1.93 | -2.03% | 10,500 |
| Jan 24, 2025 | 1.96 | 1.98 | 1.96 | 1.97 | 1.97 | 0.51% | 8,006 |
| Jan 23, 2025 | 1.95 | 1.96 | 1.95 | 1.96 | 1.96 | -0.51% | 7,600 |
| Jan 22, 2025 | 1.97 | 1.98 | 1.96 | 1.97 | 1.97 | 1.55% | 26,912 |
| Jan 21, 2025 | 1.88 | 1.97 | 1.88 | 1.94 | 1.94 | -0.51% | 9,735 |
| Jan 20, 2025 | 1.88 | 1.97 | 1.88 | 1.95 | 1.95 | -0.51% | 29,911 |
| Jan 17, 2025 | 1.95 | 1.96 | 1.95 | 1.96 | 1.96 | -0.51% | 8,400 |
| Jan 16, 2025 | 1.98 | 1.98 | 1.95 | 1.97 | 1.97 | 2.60% | 19,200 |
| Jan 15, 2025 | 1.97 | 1.98 | 1.86 | 1.92 | 1.92 | 0.52% | 14,100 |
| Jan 14, 2025 | 1.90 | 1.91 | 1.86 | 1.91 | 1.91 | -1.04% | 9,420 |
| Jan 13, 2025 | 1.87 | 1.96 | 1.87 | 1.93 | 1.93 | 3.76% | 27,319 |
| Jan 10, 2025 | 1.81 | 1.91 | 1.81 | 1.86 | 1.86 | 3.33% | 34,810 |
| Jan 9, 2025 | 1.79 | 1.83 | 1.78 | 1.80 | 1.80 | -0.55% | 37,700 |
| Jan 8, 2025 | 1.92 | 1.92 | 1.78 | 1.81 | 1.81 | -3.72% | 6,400 |
| Jan 7, 2025 | 1.82 | 1.88 | 1.80 | 1.88 | 1.88 | 3.87% | 19,548 |
| Jan 6, 2025 | 1.80 | 1.83 | 1.80 | 1.81 | 1.81 | 0.56% | 47,746 |
| Jan 3, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 1,608 |
| Jan 2, 2025 | 1.80 | 1.81 | 1.79 | 1.80 | 1.80 | 1.12% | 12,300 |
| Dec 31, 2024 | 1.78 | 1.79 | 1.77 | 1.78 | 1.78 | -1.11% | 8,700 |
| Dec 30, 2024 | 1.84 | 1.84 | 1.78 | 1.80 | 1.80 | -1.10% | 14,632 |
| Dec 27, 2024 | 1.77 | 1.82 | 1.75 | 1.82 | 1.82 | 2.82% | 20,500 |
| Dec 24, 2024 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | - | 2,400 |
| Dec 23, 2024 | 1.73 | 1.77 | 1.73 | 1.77 | 1.77 | 2.91% | 7,600 |
| Dec 20, 2024 | 1.72 | 1.73 | 1.72 | 1.72 | 1.72 | 0.58% | 8,011 |
| Dec 19, 2024 | 1.73 | 1.73 | 1.71 | 1.71 | 1.71 | -1.16% | 25,915 |
| Dec 18, 2024 | 1.72 | 1.74 | 1.72 | 1.73 | 1.73 | 0.58% | 70,308 |
| Dec 17, 2024 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | -0.58% | 16,100 |
| Dec 16, 2024 | 1.76 | 1.76 | 1.73 | 1.73 | 1.73 | - | 29,900 |
| Dec 13, 2024 | 1.72 | 1.74 | 1.72 | 1.73 | 1.73 | 1.17% | 27,900 |
| Dec 12, 2024 | 1.76 | 1.76 | 1.71 | 1.71 | 1.71 | -2.29% | 1,530 |
| Dec 11, 2024 | 1.71 | 1.75 | 1.71 | 1.75 | 1.75 | -1.13% | 4,000 |
| Dec 10, 2024 | 1.73 | 1.77 | 1.72 | 1.77 | 1.77 | 1.72% | 9,936 |
| Dec 9, 2024 | 1.73 | 1.75 | 1.71 | 1.74 | 1.74 | -0.57% | 18,725 |
| Dec 6, 2024 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | 1.16% | 1,947 |
| Dec 5, 2024 | 1.71 | 1.75 | 1.71 | 1.73 | 1.73 | - | 23,700 |
| Dec 4, 2024 | 1.72 | 1.74 | 1.71 | 1.73 | 1.73 | - | 34,200 |
| Dec 3, 2024 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | 0.58% | 2,845 |
| Dec 2, 2024 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 1,800 |
| Nov 29, 2024 | 1.71 | 1.72 | 1.70 | 1.72 | 1.72 | 1.18% | 16,300 |
| Nov 28, 2024 | 1.73 | 1.74 | 1.70 | 1.70 | 1.70 | 0.59% | 37,600 |
| Nov 27, 2024 | 1.68 | 1.71 | 1.62 | 1.69 | 1.69 | 3.05% | 198,900 |
| Nov 26, 2024 | 1.74 | 1.75 | 1.64 | 1.64 | 1.64 | -5.20% | 85,805 |
| Nov 25, 2024 | 1.67 | 1.81 | 1.67 | 1.73 | 1.73 | -1.70% | 43,635 |
| Nov 22, 2024 | 1.66 | 1.77 | 1.66 | 1.76 | 1.76 | 4.14% | 18,800 |
| Nov 21, 2024 | 1.69 | 1.69 | 1.67 | 1.69 | 1.69 | -1.17% | 1,400 |
| Nov 20, 2024 | 1.75 | 1.75 | 1.70 | 1.71 | 1.71 | -1.72% | 16,100 |
| Nov 19, 2024 | 1.70 | 1.75 | 1.70 | 1.74 | 1.74 | - | 13,000 |
| Nov 18, 2024 | 1.75 | 1.76 | 1.70 | 1.74 | 1.74 | -1.69% | 21,300 |
| Nov 15, 2024 | 1.73 | 1.77 | 1.73 | 1.77 | 1.77 | 0.57% | 48,100 |
| Nov 14, 2024 | 1.82 | 1.82 | 1.73 | 1.76 | 1.76 | -2.22% | 72,900 |
| Nov 13, 2024 | 1.77 | 1.80 | 1.77 | 1.80 | 1.80 | - | 9,100 |
| Nov 12, 2024 | 1.81 | 1.81 | 1.78 | 1.80 | 1.80 | 0.56% | 44,349 |
| Nov 11, 2024 | 1.79 | 1.83 | 1.79 | 1.79 | 1.79 | 1.13% | 4,609 |
| Nov 8, 2024 | 1.77 | 1.78 | 1.76 | 1.77 | 1.77 | - | 44,413 |
| Nov 7, 2024 | 1.78 | 1.78 | 1.75 | 1.77 | 1.77 | 4.12% | 58,700 |
| Nov 6, 2024 | 1.64 | 1.71 | 1.64 | 1.70 | 1.70 | 1.19% | 28,400 |
| Nov 5, 2024 | 1.66 | 1.70 | 1.66 | 1.68 | 1.68 | 2.44% | 3,900 |
| Nov 4, 2024 | 1.77 | 1.77 | 1.63 | 1.64 | 1.64 | -3.53% | 10,700 |
| Nov 1, 2024 | 1.62 | 1.70 | 1.59 | 1.70 | 1.70 | 4.29% | 43,000 |
| Oct 31, 2024 | 1.72 | 1.72 | 1.63 | 1.63 | 1.63 | -4.12% | 15,507 |
| Oct 30, 2024 | 1.83 | 1.83 | 1.63 | 1.70 | 1.70 | 4.94% | 53,131 |
| Oct 29, 2024 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | 0.62% | 3,900 |
| Oct 28, 2024 | 1.57 | 1.63 | 1.57 | 1.61 | 1.61 | -1.23% | 65,000 |
| Oct 25, 2024 | 1.65 | 1.65 | 1.59 | 1.63 | 1.63 | -1.21% | 113,316 |
| Oct 24, 2024 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -2.37% | 14,600 |
| Oct 23, 2024 | 1.65 | 1.69 | 1.65 | 1.69 | 1.69 | 2.42% | 4,400 |
| Oct 22, 2024 | 1.63 | 1.70 | 1.62 | 1.65 | 1.65 | -1.20% | 3,800 |
| Oct 21, 2024 | 1.61 | 1.67 | 1.61 | 1.67 | 1.67 | 1.21% | 9,200 |
| Oct 18, 2024 | 1.75 | 1.75 | 1.65 | 1.65 | 1.65 | -6.25% | 62,000 |
| Oct 17, 2024 | 1.74 | 1.76 | 1.72 | 1.76 | 1.76 | 2.33% | 15,133 |
| Oct 16, 2024 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | -1.15% | 5,010 |
| Oct 15, 2024 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -0.57% | 28,200 |
| Oct 11, 2024 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | 2.94% | 6,409 |
| Oct 10, 2024 | 1.66 | 1.73 | 1.66 | 1.70 | 1.70 | -2.86% | 47,245 |
| Oct 9, 2024 | 1.60 | 1.80 | 1.60 | 1.75 | 1.75 | 9.37% | 126,800 |
| Oct 8, 2024 | 1.58 | 1.61 | 1.58 | 1.60 | 1.60 | 1.27% | 6,000 |
| Oct 7, 2024 | 1.57 | 1.58 | 1.56 | 1.58 | 1.58 | 1.28% | 11,100 |
| Oct 4, 2024 | 1.56 | 1.57 | 1.53 | 1.56 | 1.56 | -1.89% | 14,300 |
| Oct 3, 2024 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.63% | 1,300 |
| Oct 2, 2024 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Oct 1, 2024 | 1.55 | 1.59 | 1.54 | 1.58 | 1.58 | - | 5,000 |
| Sep 30, 2024 | 1.53 | 1.58 | 1.53 | 1.58 | 1.58 | 2.60% | 44,200 |
| Sep 27, 2024 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | 0.65% | 1,212 |