Itafos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	2.96	2.99	2.91	2.97	2.97	0.34%	6,000
Jul 17, 2025	3.03	3.03	2.96	2.96	2.96	-	8,500
Jul 16, 2025	2.92	3.08	2.91	2.96	2.96	0.34%	12,100
Jul 15, 2025	3.00	3.00	2.92	2.95	2.95	-0.34%	32,900
Jul 14, 2025	2.98	3.07	2.95	2.96	2.96	-0.67%	18,016
Jul 11, 2025	3.05	3.05	2.94	2.98	2.98	-0.33%	15,600
Jul 10, 2025	3.03	3.03	2.93	2.99	2.99	-	33,900
Jul 9, 2025	2.93	3.01	2.93	2.99	2.99	3.10%	31,929
Jul 8, 2025	2.95	2.95	2.88	2.90	2.90	1.05%	32,500
Jul 7, 2025	3.10	3.10	2.82	2.87	2.87	-6.82%	96,511
Jul 4, 2025	3.06	3.08	3.00	3.08	3.08	-	27,100
Jul 3, 2025	2.93	3.10	2.93	3.08	3.08	6.94%	96,900
Jul 2, 2025	2.83	2.89	2.82	2.88	2.88	3.23%	64,039
Jun 30, 2025	2.79	2.83	2.75	2.79	2.79	-0.71%	38,414
Jun 27, 2025	2.72	2.81	2.72	2.81	2.81	4.07%	57,200
Jun 26, 2025	2.67	2.70	2.58	2.70	2.70	1.50%	10,720
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