Itafos Inc. (TSXV:IFOS)
Canada
· Delayed Price · Currency is CAD 2.960
+0.060 (2.07%)
Aug 15, 2025, 3:59 PM EDT
Itafos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 2.90 | 2.97 | 2.90 | 2.96 | 2.96 | 2.07% | 2,622 |
| Aug 14, 2025 | 2.90 | 2.93 | 2.88 | 2.90 | 2.90 | 0.35% | 69,601 |
| Aug 13, 2025 | 2.85 | 2.89 | 2.84 | 2.89 | 2.89 | 0.70% | 17,100 |
| Aug 12, 2025 | 2.86 | 2.95 | 2.83 | 2.87 | 2.87 | 1.06% | 106,700 |
| Aug 11, 2025 | 2.90 | 2.92 | 2.82 | 2.84 | 2.84 | -2.74% | 64,500 |
| Aug 8, 2025 | 2.94 | 2.95 | 2.92 | 2.92 | 2.92 | -2.01% | 20,504 |
| Aug 7, 2025 | 3.05 | 3.05 | 2.94 | 2.98 | 2.98 | 0.34% | 20,100 |
| Aug 6, 2025 | 3.03 | 3.03 | 2.93 | 2.97 | 2.97 | 0.68% | 16,302 |
| Aug 5, 2025 | 2.93 | 3.02 | 2.93 | 2.95 | 2.95 | - | 60,700 |
| Aug 1, 2025 | 3.01 | 3.01 | 2.95 | 2.95 | 2.95 | -1.67% | 13,003 |
| Jul 31, 2025 | 2.97 | 3.00 | 2.97 | 3.00 | 3.00 | 0.67% | 5,600 |
| Jul 30, 2025 | 3.05 | 3.05 | 2.97 | 2.98 | 2.98 | -1.97% | 347,505 |
| Jul 29, 2025 | 3.04 | 3.05 | 3.02 | 3.04 | 3.04 | 0.66% | 13,804 |
| Jul 28, 2025 | 3.07 | 3.07 | 2.99 | 3.02 | 3.02 | 1.68% | 22,702 |
| Jul 25, 2025 | 3.05 | 3.05 | 2.95 | 2.97 | 2.97 | -1.33% | 16,600 |
| Jul 24, 2025 | 3.04 | 3.04 | 2.98 | 3.01 | 3.01 | -0.33% | 18,805 |
| Jul 23, 2025 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | 0.67% | 6,700 |
| Jul 22, 2025 | 2.98 | 3.00 | 2.94 | 3.00 | 3.00 | 2.04% | 19,200 |
| Jul 21, 2025 | 2.91 | 2.95 | 2.91 | 2.94 | 2.94 | -1.01% | 15,000 |
| 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 |