Itafos Inc. (TSXV:IFOS)
Canada · Delayed Price · Currency is CAD 2.590
-0.080 (-3.00%)
May 12, 2026, 3:59 PM EST
Itafos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 2.69 | 2.69 | 2.53 | 2.59 | 2.59 | -3.00% | 227,657 |
| May 11, 2026 | 2.80 | 2.84 | 2.61 | 2.67 | 2.67 | -4.98% | 418,356 |
| May 8, 2026 | 2.81 | 2.85 | 2.74 | 2.81 | 2.81 | 0.36% | 188,334 |
| May 7, 2026 | 2.99 | 3.00 | 2.78 | 2.80 | 2.80 | -6.35% | 326,398 |
| May 6, 2026 | 2.96 | 3.09 | 2.95 | 2.99 | 2.99 | 1.36% | 161,821 |
| May 5, 2026 | 3.07 | 3.08 | 2.95 | 2.95 | 2.95 | -5.45% | 248,319 |
| May 4, 2026 | 3.15 | 3.24 | 3.06 | 3.12 | 3.12 | -2.50% | 147,157 |
| May 1, 2026 | 3.11 | 3.26 | 3.11 | 3.20 | 3.20 | 2.89% | 378,710 |
| Apr 30, 2026 | 3.15 | 3.24 | 3.00 | 3.11 | 3.11 | -14.33% | 990,653 |
| Apr 29, 2026 | 3.55 | 3.69 | 3.55 | 3.63 | 3.63 | 2.25% | 126,040 |
| Apr 28, 2026 | 3.61 | 3.70 | 3.51 | 3.55 | 3.55 | -1.39% | 86,005 |
| Apr 27, 2026 | 3.73 | 3.79 | 3.59 | 3.60 | 3.60 | -2.96% | 140,133 |
| Apr 24, 2026 | 3.79 | 3.79 | 3.65 | 3.71 | 3.71 | 2.20% | 116,678 |
| Apr 23, 2026 | 3.72 | 3.72 | 3.61 | 3.63 | 3.63 | -1.89% | 36,877 |
| Apr 22, 2026 | 3.61 | 3.75 | 3.58 | 3.70 | 3.70 | 4.23% | 173,448 |
| Apr 21, 2026 | 3.50 | 3.57 | 3.48 | 3.55 | 3.55 | 0.85% | 94,381 |
| Apr 20, 2026 | 3.47 | 3.61 | 3.44 | 3.52 | 3.52 | 1.73% | 117,084 |
| Apr 17, 2026 | 3.61 | 3.69 | 3.31 | 3.46 | 3.46 | -3.89% | 346,426 |
| Apr 16, 2026 | 3.64 | 3.72 | 3.57 | 3.60 | 3.60 | -0.55% | 101,018 |
| Apr 15, 2026 | 3.63 | 3.66 | 3.57 | 3.62 | 3.62 | -1.90% | 168,409 |
| Apr 14, 2026 | 3.85 | 3.86 | 3.65 | 3.69 | 3.69 | -3.15% | 122,033 |
| Apr 13, 2026 | 3.80 | 3.97 | 3.79 | 3.81 | 3.81 | 1.06% | 180,412 |
| Apr 10, 2026 | 3.81 | 3.81 | 3.70 | 3.77 | 3.77 | - | 67,801 |
| Apr 9, 2026 | 3.58 | 3.87 | 3.58 | 3.77 | 3.77 | 3.86% | 136,798 |
| Apr 8, 2026 | 3.55 | 3.67 | 3.47 | 3.63 | 3.63 | -2.68% | 159,007 |
| Apr 7, 2026 | 3.75 | 3.78 | 3.70 | 3.73 | 3.73 | -0.80% | 147,623 |
| Apr 6, 2026 | 3.82 | 3.82 | 3.71 | 3.76 | 3.76 | -1.57% | 101,334 |
| Apr 2, 2026 | 3.70 | 3.87 | 3.60 | 3.82 | 3.82 | 2.96% | 185,259 |
| Apr 1, 2026 | 3.67 | 3.76 | 3.60 | 3.71 | 3.71 | 1.09% | 212,612 |
| Mar 31, 2026 | 3.82 | 3.85 | 3.63 | 3.67 | 3.67 | -1.34% | 190,157 |
| Mar 30, 2026 | 3.74 | 3.83 | 3.66 | 3.72 | 3.72 | 2.20% | 150,924 |
| Mar 27, 2026 | 3.48 | 3.68 | 3.46 | 3.64 | 3.64 | 6.12% | 163,145 |
| Mar 26, 2026 | 3.72 | 3.72 | 3.40 | 3.43 | 3.43 | -5.25% | 291,339 |
| Mar 25, 2026 | 3.74 | 3.74 | 3.53 | 3.62 | 3.62 | -0.82% | 131,598 |
| Mar 24, 2026 | 3.48 | 3.70 | 3.40 | 3.65 | 3.65 | 7.67% | 351,700 |
| Mar 23, 2026 | 3.47 | 3.55 | 3.30 | 3.39 | 3.39 | -2.31% | 406,938 |
| Mar 20, 2026 | 3.69 | 3.89 | 3.46 | 3.47 | 3.47 | -12.15% | 1,394,578 |
| Mar 19, 2026 | 4.39 | 4.39 | 3.68 | 3.95 | 3.95 | -10.23% | 778,910 |
| Mar 18, 2026 | 4.35 | 4.55 | 4.30 | 4.40 | 4.40 | 0.92% | 708,064 |
| Mar 17, 2026 | 4.23 | 4.45 | 4.23 | 4.36 | 4.36 | 4.81% | 736,137 |
| Mar 16, 2026 | 4.37 | 4.67 | 4.10 | 4.16 | 4.16 | -2.58% | 1,202,146 |
| Mar 13, 2026 | 4.16 | 4.36 | 4.07 | 4.27 | 4.27 | 4.66% | 933,997 |
| Mar 12, 2026 | 3.87 | 4.10 | 3.84 | 4.08 | 4.08 | 8.22% | 786,278 |
| Mar 11, 2026 | 3.82 | 3.90 | 3.65 | 3.77 | 3.77 | -0.26% | 631,616 |
| Mar 10, 2026 | 3.55 | 3.78 | 3.41 | 3.78 | 3.78 | 7.69% | 628,816 |
| Mar 9, 2026 | 3.51 | 3.54 | 3.39 | 3.51 | 3.51 | 2.03% | 483,114 |
| Mar 6, 2026 | 3.30 | 3.55 | 3.30 | 3.44 | 3.44 | 4.56% | 538,433 |
| Mar 5, 2026 | 3.09 | 3.29 | 3.04 | 3.29 | 3.29 | 7.17% | 726,580 |
| Mar 4, 2026 | 3.05 | 3.09 | 3.05 | 3.07 | 3.07 | 0.99% | 111,727 |
| Mar 3, 2026 | 3.04 | 3.05 | 3.00 | 3.04 | 3.04 | -0.98% | 138,220 |