Itafos Inc. (TSXV: IFOS)
Canada
· Delayed Price · Currency is CAD 1.720
+0.010 (0.58%)
Dec 20, 2024, 1:50 PM EST
Itafos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 1.55 | 1.55 | 1.48 | 1.53 | 1.53 | -1.29% | 69,800 |
| Sep 25, 2024 | 1.55 | 1.55 | 1.50 | 1.55 | 1.55 | - | 15,610 |
| Sep 24, 2024 | 1.55 | 1.55 | 1.54 | 1.55 | 1.55 | 1.31% | 3,300 |
| Sep 23, 2024 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Sep 20, 2024 | 1.55 | 1.55 | 1.50 | 1.53 | 1.53 | -0.65% | 10,000 |
| Sep 19, 2024 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | -3.75% | 38,230 |
| Sep 18, 2024 | 1.48 | 1.60 | 1.48 | 1.60 | 1.60 | 2.56% | 15,100 |
| Sep 17, 2024 | 1.56 | 1.57 | 1.53 | 1.56 | 1.56 | 1.96% | 12,842 |
| Sep 16, 2024 | 1.54 | 1.59 | 1.53 | 1.53 | 1.53 | -1.29% | 6,300 |
| Sep 13, 2024 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 2.65% | 1,200 |
| Sep 12, 2024 | 1.56 | 1.56 | 1.51 | 1.51 | 1.51 | -1.31% | 7,300 |
| Sep 11, 2024 | 1.53 | 1.54 | 1.50 | 1.53 | 1.53 | - | 19,300 |
| Sep 10, 2024 | 1.61 | 1.61 | 1.50 | 1.53 | 1.53 | -8.38% | 64,216 |
| Sep 9, 2024 | 1.69 | 1.76 | 1.61 | 1.67 | 1.67 | 4.37% | 202,800 |
| Sep 6, 2024 | 1.60 | 1.61 | 1.60 | 1.60 | 1.60 | 0.63% | 17,400 |
| Sep 5, 2024 | 1.56 | 1.59 | 1.56 | 1.59 | 1.59 | 1.92% | 2,800 |
| Sep 4, 2024 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | -2.50% | 2,320 |
| Sep 3, 2024 | 1.58 | 1.60 | 1.57 | 1.60 | 1.60 | 1.27% | 18,300 |
| Aug 30, 2024 | 1.58 | 1.60 | 1.58 | 1.58 | 1.58 | -1.25% | 11,800 |
| Aug 29, 2024 | 1.60 | 1.61 | 1.60 | 1.60 | 1.60 | - | 22,800 |
| Aug 28, 2024 | 1.59 | 1.60 | 1.57 | 1.60 | 1.60 | 3.23% | 3,700 |
| Aug 27, 2024 | 1.53 | 1.59 | 1.53 | 1.55 | 1.55 | -0.64% | 41,800 |
| Aug 26, 2024 | 1.62 | 1.62 | 1.56 | 1.56 | 1.56 | -3.70% | 6,300 |
| Aug 23, 2024 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.61% | 10,300 |
| Aug 22, 2024 | 1.57 | 1.63 | 1.57 | 1.63 | 1.63 | 3.16% | 84,100 |
| Aug 21, 2024 | 1.50 | 1.58 | 1.49 | 1.58 | 1.58 | 5.33% | 91,802 |
| Aug 20, 2024 | 1.47 | 1.51 | 1.45 | 1.50 | 1.50 | - | 44,400 |
| Aug 19, 2024 | 1.51 | 1.53 | 1.48 | 1.50 | 1.50 | 2.04% | 18,500 |
| Aug 16, 2024 | 1.48 | 1.51 | 1.47 | 1.47 | 1.47 | - | 6,914 |
| Aug 15, 2024 | 1.46 | 1.49 | 1.45 | 1.47 | 1.47 | - | 17,400 |
| Aug 14, 2024 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -4.55% | 15,500 |
| Aug 13, 2024 | 1.55 | 1.55 | 1.53 | 1.54 | 1.54 | -2.53% | 8,600 |
| Aug 12, 2024 | 1.63 | 1.63 | 1.55 | 1.58 | 1.58 | -3.66% | 3,200 |
| Aug 9, 2024 | 1.65 | 1.65 | 1.60 | 1.64 | 1.64 | 1.23% | 31,900 |
| Aug 8, 2024 | 1.41 | 1.62 | 1.41 | 1.62 | 1.62 | 15.71% | 405,500 |
| Aug 7, 2024 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | 3,300 |
| Aug 6, 2024 | 1.36 | 1.41 | 1.36 | 1.41 | 1.41 | 2.17% | 3,200 |
| Aug 2, 2024 | 1.44 | 1.44 | 1.36 | 1.38 | 1.38 | -4.17% | 23,300 |
| Aug 1, 2024 | 1.44 | 1.44 | 1.41 | 1.44 | 1.44 | - | 94,100 |
| Jul 31, 2024 | 1.40 | 1.49 | 1.40 | 1.44 | 1.44 | 2.86% | 9,900 |