Itafos Inc. (TSXV:IFOS)

Canada · Delayed Price · Currency is CAD

2.700

+0.040 (1.50%)

Jun 26, 2025, 3:18 PM EDT

Itafos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	2.67	2.67	2.58	2.65	2.65	-0.38%	6,020
Jun 25, 2025	2.64	2.68	2.64	2.66	2.66	-	23,624
Jun 24, 2025	2.63	2.70	2.59	2.66	2.66	1.53%	34,000
Jun 23, 2025	2.65	2.65	2.32	2.62	2.62	1.55%	18,544
Jun 20, 2025	2.66	2.67	2.55	2.58	2.58	-4.80%	74,200
Jun 19, 2025	2.67	2.72	2.65	2.71	2.71	1.88%	68,019
Jun 18, 2025	2.65	2.66	2.63	2.66	2.66	1.14%	63,801
Jun 17, 2025	2.63	2.65	2.62	2.63	2.63	1.15%	61,702
Jun 16, 2025	2.60	2.61	2.55	2.60	2.60	0.78%	90,300
Jun 13, 2025	2.65	2.65	2.58	2.58	2.58	1.18%	271,800
Jun 12, 2025	2.51	2.59	2.51	2.55	2.55	0.39%	60,000
Jun 11, 2025	2.53	2.55	2.45	2.54	2.54	1.20%	42,824
Jun 10, 2025	2.45	2.51	2.45	2.51	2.51	1.21%	34,944
Jun 9, 2025	2.45	2.50	2.42	2.48	2.48	1.22%	51,617
Jun 6, 2025	2.40	2.53	2.40	2.45	2.45	4.26%	117,100
Jun 5, 2025	2.38	2.38	2.33	2.35	2.35	-1.67%	60,530
Jun 4, 2025	2.20	2.50	2.20	2.39	2.39	9.13%	427,600
Jun 3, 2025	2.19	2.20	2.19	2.19	2.19	-0.45%	108,600
Jun 2, 2025	2.23	2.23	2.15	2.20	2.20	2.33%	25,132
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