Itafos Inc. (TSXV:IFOS)
Canada
· Delayed Price · Currency is CAD 2.220
-0.020 (-0.89%)
Mar 28, 2025, 3:57 PM EST
Itafos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.25 | 2.25 | 2.20 | 2.22 | 2.22 | -0.89% | 28,589 |
| Mar 27, 2025 | 2.25 | 2.26 | 2.21 | 2.24 | 2.24 | -0.44% | 9,700 |
| Mar 26, 2025 | 2.23 | 2.35 | 2.23 | 2.25 | 2.25 | -0.44% | 18,600 |
| Mar 25, 2025 | 2.27 | 2.29 | 2.26 | 2.26 | 2.26 | -0.44% | 33,600 |
| Mar 24, 2025 | 2.25 | 2.29 | 2.23 | 2.27 | 2.27 | -0.87% | 81,700 |
| Mar 21, 2025 | 2.35 | 2.35 | 2.20 | 2.29 | 2.29 | -2.14% | 70,305 |
| Mar 20, 2025 | 2.17 | 2.43 | 2.17 | 2.34 | 2.34 | 7.83% | 154,341 |
| Mar 19, 2025 | 2.16 | 2.17 | 2.14 | 2.17 | 2.17 | 0.46% | 23,600 |
| Mar 18, 2025 | 2.17 | 2.19 | 2.16 | 2.16 | 2.16 | 1.89% | 11,900 |
| Mar 17, 2025 | 2.16 | 2.19 | 2.12 | 2.12 | 2.12 | 0.95% | 28,600 |
| Mar 14, 2025 | 2.07 | 2.14 | 2.07 | 2.10 | 2.10 | -1.41% | 11,803 |
| Mar 13, 2025 | 2.07 | 2.13 | 2.07 | 2.13 | 2.13 | 2.90% | 33,300 |
| Mar 12, 2025 | 2.05 | 2.08 | 2.05 | 2.07 | 2.07 | 0.49% | 7,525 |
| Mar 11, 2025 | 2.07 | 2.10 | 2.06 | 2.06 | 2.06 | -2.37% | 8,000 |
| Mar 10, 2025 | 2.14 | 2.14 | 2.11 | 2.11 | 2.11 | -0.94% | 2,000 |
| Mar 7, 2025 | 2.02 | 2.15 | 2.01 | 2.13 | 2.13 | -0.93% | 25,600 |
| Mar 6, 2025 | 2.16 | 2.16 | 2.14 | 2.15 | 2.15 | - | 17,500 |
| Mar 5, 2025 | 2.15 | 2.18 | 2.10 | 2.15 | 2.15 | - | 31,900 |
| Mar 4, 2025 | 2.01 | 2.15 | 2.01 | 2.15 | 2.15 | 4.88% | 24,200 |
| Mar 3, 2025 | 2.12 | 2.12 | 2.05 | 2.05 | 2.05 | -4.65% | 29,100 |
| Feb 28, 2025 | 2.15 | 2.15 | 2.10 | 2.15 | 2.15 | -0.46% | 9,007 |
| Feb 27, 2025 | 2.15 | 2.20 | 2.14 | 2.16 | 2.16 | 5.37% | 20,700 |
| Feb 26, 2025 | 2.08 | 2.15 | 2.01 | 2.05 | 2.05 | -2.38% | 50,305 |
| Feb 25, 2025 | 2.20 | 2.20 | 2.09 | 2.10 | 2.10 | -6.67% | 4,500 |
| Feb 24, 2025 | 2.20 | 2.32 | 2.20 | 2.25 | 2.25 | 0.90% | 9,900 |
| Feb 21, 2025 | 2.35 | 2.35 | 2.21 | 2.23 | 2.23 | -2.62% | 82,440 |
| Feb 20, 2025 | 2.26 | 2.29 | 2.09 | 2.29 | 2.29 | 4.09% | 12,700 |
| 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 |