Itafos Inc. (TSXV:IFOS)
Canada · Delayed Price · Currency is CAD 3.120
+0.060 (1.96%)
At close: Jan 9, 2026
Itafos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 3.10 | 3.14 | 3.10 | 3.12 | 3.12 | 1.96% | 68,661 |
| Jan 8, 2026 | 3.14 | 3.16 | 3.06 | 3.06 | 3.06 | -1.61% | 121,969 |
| Jan 7, 2026 | 3.05 | 3.15 | 3.05 | 3.11 | 3.11 | 1.97% | 92,644 |
| Jan 6, 2026 | 3.03 | 3.14 | 3.01 | 3.05 | 3.05 | 1.67% | 140,614 |
| Jan 5, 2026 | 2.99 | 3.05 | 2.96 | 3.00 | 3.00 | - | 52,953 |
| Jan 2, 2026 | 2.92 | 3.03 | 2.89 | 3.00 | 3.00 | 2.39% | 131,405 |
| Dec 31, 2025 | 2.94 | 2.97 | 2.88 | 2.93 | 2.93 | -0.68% | 25,262 |
| Dec 30, 2025 | 2.99 | 2.99 | 2.93 | 2.95 | 2.95 | - | 110,979 |
| Dec 29, 2025 | 2.98 | 2.98 | 2.85 | 2.95 | 2.95 | -1.01% | 187,147 |
| Dec 24, 2025 | 2.93 | 2.98 | 2.92 | 2.98 | 2.98 | 2.05% | 29,893 |
| Dec 23, 2025 | 2.93 | 2.95 | 2.91 | 2.92 | 2.92 | -0.34% | 35,759 |
| Dec 22, 2025 | 2.93 | 2.95 | 2.92 | 2.93 | 2.93 | 0.34% | 43,190 |
| Dec 19, 2025 | 2.90 | 2.93 | 2.89 | 2.92 | 2.92 | 1.04% | 30,177 |
| Dec 18, 2025 | 2.85 | 2.94 | 2.85 | 2.89 | 2.89 | 1.40% | 16,171 |
| Dec 17, 2025 | 2.89 | 2.89 | 2.83 | 2.85 | 2.85 | -1.72% | 58,214 |
| Dec 16, 2025 | 2.98 | 2.98 | 2.88 | 2.90 | 2.90 | -2.68% | 39,409 |
| Dec 15, 2025 | 2.89 | 3.00 | 2.89 | 2.98 | 2.98 | 1.71% | 96,952 |
| Dec 12, 2025 | 2.93 | 2.97 | 2.90 | 2.93 | 2.93 | - | 56,290 |
| Dec 11, 2025 | 2.89 | 2.95 | 2.89 | 2.93 | 2.93 | 0.34% | 35,397 |
| Dec 10, 2025 | 2.94 | 2.94 | 2.78 | 2.92 | 2.92 | 0.69% | 77,100 |
| Dec 9, 2025 | 2.85 | 2.93 | 2.85 | 2.90 | 2.90 | 2.11% | 65,861 |
| Dec 8, 2025 | 2.96 | 2.99 | 2.78 | 2.84 | 2.84 | -4.05% | 279,673 |
| Dec 5, 2025 | 2.95 | 3.05 | 2.95 | 2.96 | 2.96 | 0.34% | 95,505 |
| Dec 4, 2025 | 2.94 | 3.07 | 2.94 | 2.95 | 2.95 | 0.68% | 186,527 |
| Dec 3, 2025 | 2.95 | 2.97 | 2.93 | 2.93 | 2.93 | -0.34% | 27,539 |
| Dec 2, 2025 | 2.98 | 3.00 | 2.94 | 2.94 | 2.94 | -1.34% | 45,390 |
| Dec 1, 2025 | 2.96 | 3.01 | 2.93 | 2.98 | 2.98 | 1.71% | 44,804 |
| 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 |