Itafos Inc. (TSXV:IFOS)
Canada · Delayed Price · Currency is CAD 3.000
+0.070 (2.39%)
Dec 1, 2025, 3:03 PM EST
Itafos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 2.96 | 2.96 | 2.93 | 2.95 | - | 0.68% | 11,578 |
| Nov 28, 2025 | 2.98 | 2.99 | 2.93 | 2.93 | 2.93 | - | 69,610 |
| Nov 27, 2025 | 2.97 | 2.97 | 2.93 | 2.93 | 2.93 | -1.35% | 9,832 |
| Nov 26, 2025 | 2.95 | 3.04 | 2.92 | 2.97 | 2.97 | -0.34% | 125,975 |
| Nov 25, 2025 | 3.09 | 3.10 | 2.97 | 2.98 | 2.98 | -2.61% | 40,639 |
| Nov 24, 2025 | 3.06 | 3.08 | 3.04 | 3.06 | 3.06 | 0.33% | 56,877 |
| Nov 21, 2025 | 3.13 | 3.13 | 3.01 | 3.05 | 3.05 | -1.29% | 31,526 |
| Nov 20, 2025 | 3.16 | 3.24 | 3.08 | 3.09 | 3.09 | -2.83% | 35,204 |
| Nov 19, 2025 | 3.34 | 3.34 | 3.16 | 3.18 | 3.18 | -3.05% | 92,568 |
| Nov 18, 2025 | 3.31 | 3.36 | 3.16 | 3.28 | 3.28 | -2.67% | 35,392 |
| Nov 17, 2025 | 3.40 | 3.44 | 3.29 | 3.37 | 3.37 | -3.71% | 87,280 |
| Nov 14, 2025 | 3.40 | 3.51 | 3.40 | 3.50 | 3.33 | 1.74% | 119,807 |
| Nov 13, 2025 | 3.56 | 3.60 | 3.43 | 3.44 | 3.27 | -3.10% | 139,661 |
| Nov 12, 2025 | 3.58 | 3.58 | 3.54 | 3.55 | 3.38 | 0.57% | 27,560 |
| Nov 11, 2025 | 3.55 | 3.56 | 3.51 | 3.53 | 3.36 | -0.56% | 11,925 |
| Nov 10, 2025 | 3.53 | 3.57 | 3.52 | 3.55 | 3.38 | 1.14% | 46,474 |
| Nov 7, 2025 | 3.63 | 3.63 | 3.45 | 3.51 | 3.34 | -1.68% | 100,198 |
| Nov 6, 2025 | 3.53 | 3.64 | 3.53 | 3.57 | 3.40 | 5.00% | 273,020 |
| Nov 5, 2025 | 3.44 | 3.48 | 3.38 | 3.40 | 3.23 | 1.80% | 65,738 |
| Nov 4, 2025 | 3.48 | 3.48 | 3.27 | 3.34 | 3.18 | -3.47% | 97,089 |
| Nov 3, 2025 | 3.40 | 3.50 | 3.34 | 3.46 | 3.29 | -0.57% | 94,862 |
| Oct 31, 2025 | 3.39 | 3.48 | 3.32 | 3.48 | 3.31 | 4.82% | 126,456 |
| Oct 30, 2025 | 3.49 | 3.52 | 3.29 | 3.32 | 3.16 | -3.77% | 266,086 |
| Oct 29, 2025 | 3.40 | 3.50 | 3.40 | 3.45 | 3.28 | 1.47% | 328,447 |
| Oct 28, 2025 | 3.29 | 3.43 | 3.24 | 3.40 | 3.23 | 3.34% | 290,862 |
| Oct 27, 2025 | 3.25 | 3.34 | 3.25 | 3.29 | 3.13 | 0.61% | 197,683 |
| Oct 24, 2025 | 3.06 | 3.27 | 3.04 | 3.27 | 3.11 | 6.17% | 176,953 |
| Oct 23, 2025 | 3.00 | 3.10 | 3.00 | 3.08 | 2.93 | 2.33% | 57,396 |
| Oct 22, 2025 | 3.06 | 3.06 | 2.95 | 3.01 | 2.86 | -0.99% | 123,209 |
| Oct 21, 2025 | 3.10 | 3.10 | 3.02 | 3.04 | 2.89 | -0.98% | 189,755 |
| Oct 20, 2025 | 3.00 | 3.12 | 2.99 | 3.07 | 2.92 | 3.72% | 509,819 |
| Oct 17, 2025 | 3.05 | 3.05 | 2.93 | 2.96 | 2.82 | -1.00% | 111,177 |
| Oct 16, 2025 | 3.09 | 3.09 | 2.97 | 2.99 | 2.84 | -3.24% | 96,846 |
| Oct 15, 2025 | 3.12 | 3.17 | 2.99 | 3.09 | 2.94 | 0.32% | 309,985 |
| Oct 14, 2025 | 2.86 | 3.25 | 2.84 | 3.08 | 2.93 | 10.00% | 500,648 |
| Oct 10, 2025 | 2.88 | 2.90 | 2.80 | 2.80 | 2.66 | -3.11% | 24,056 |
| Oct 9, 2025 | 2.85 | 2.94 | 2.85 | 2.89 | 2.75 | 1.40% | 126,650 |
| Oct 8, 2025 | 2.81 | 2.85 | 2.78 | 2.85 | 2.71 | 3.26% | 57,598 |
| Oct 7, 2025 | 2.84 | 2.84 | 2.76 | 2.76 | 2.63 | -1.78% | 36,370 |
| Oct 6, 2025 | 2.84 | 2.84 | 2.80 | 2.81 | 2.67 | 0.36% | 15,377 |
| Oct 3, 2025 | 2.83 | 2.84 | 2.80 | 2.80 | 2.66 | -1.06% | 13,525 |
| Oct 2, 2025 | 2.84 | 2.84 | 2.82 | 2.83 | 2.69 | 1.07% | 14,400 |
| Oct 1, 2025 | 2.80 | 2.80 | 2.78 | 2.80 | 2.66 | -1.41% | 20,300 |
| Sep 30, 2025 | 2.81 | 2.85 | 2.81 | 2.84 | 2.70 | -0.35% | 42,336 |
| Sep 29, 2025 | 2.81 | 2.86 | 2.80 | 2.85 | 2.71 | 0.71% | 91,330 |
| Sep 26, 2025 | 2.83 | 2.85 | 2.78 | 2.83 | 2.69 | 0.35% | 14,878 |
| Sep 25, 2025 | 2.89 | 2.89 | 2.80 | 2.82 | 2.68 | -2.08% | 46,456 |
| Sep 24, 2025 | 2.72 | 2.88 | 2.72 | 2.88 | 2.74 | 4.73% | 86,783 |
| Sep 23, 2025 | 2.76 | 2.81 | 2.75 | 2.75 | 2.62 | - | 67,740 |
| Sep 22, 2025 | 2.68 | 2.77 | 2.68 | 2.75 | 2.62 | 2.23% | 67,315 |