Itafos Inc. (TSXV:IFOS)
Canada
· Delayed Price · Currency is CAD 3.360
+0.070 (2.13%)
Mar 6, 2026, 9:54 AM EST
Itafos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 2, 2026 | 3.15 | 3.15 | 3.00 | 3.07 | 3.07 | -0.32% | 168,033 |
| Feb 27, 2026 | 3.10 | 3.10 | 3.01 | 3.08 | 3.08 | -0.32% | 99,091 |
| Feb 26, 2026 | 3.06 | 3.10 | 3.00 | 3.09 | 3.09 | -0.64% | 224,105 |
| Feb 25, 2026 | 3.18 | 3.18 | 3.01 | 3.11 | 3.11 | -2.20% | 174,339 |
| Feb 24, 2026 | 3.18 | 3.22 | 3.16 | 3.18 | 3.18 | -0.63% | 75,085 |
| Feb 23, 2026 | 3.25 | 3.25 | 3.18 | 3.20 | 3.20 | -0.31% | 68,794 |
| Feb 20, 2026 | 3.18 | 3.23 | 3.17 | 3.21 | 3.21 | 2.88% | 40,177 |
| Feb 19, 2026 | 3.25 | 3.25 | 3.11 | 3.12 | 3.12 | -3.11% | 73,606 |
| Feb 18, 2026 | 3.20 | 3.25 | 3.16 | 3.22 | 3.22 | 1.90% | 87,868 |
| Feb 17, 2026 | 3.20 | 3.20 | 3.13 | 3.16 | 3.16 | -0.63% | 95,263 |
| Feb 13, 2026 | 3.15 | 3.20 | 3.13 | 3.18 | 3.18 | 0.95% | 90,215 |
| Feb 12, 2026 | 3.39 | 3.39 | 3.13 | 3.15 | 3.15 | -0.63% | 118,672 |
| Feb 11, 2026 | 3.13 | 3.18 | 3.11 | 3.17 | 3.17 | 2.26% | 111,264 |
| Feb 10, 2026 | 3.10 | 3.14 | 3.08 | 3.10 | 3.10 | - | 93,210 |
| Feb 9, 2026 | 3.02 | 3.14 | 3.02 | 3.10 | 3.10 | 4.03% | 178,543 |
| Feb 6, 2026 | 2.94 | 3.01 | 2.94 | 2.98 | 2.98 | 1.36% | 59,713 |
| Feb 5, 2026 | 3.00 | 3.00 | 2.94 | 2.94 | 2.94 | -1.67% | 35,250 |
| Feb 4, 2026 | 2.96 | 3.03 | 2.93 | 2.99 | 2.99 | 1.01% | 61,201 |
| Feb 3, 2026 | 2.93 | 2.98 | 2.92 | 2.96 | 2.96 | 2.07% | 98,924 |
| Feb 2, 2026 | 2.86 | 2.98 | 2.85 | 2.90 | 2.90 | 1.40% | 85,789 |
| Jan 30, 2026 | 2.91 | 2.95 | 2.84 | 2.86 | 2.86 | -1.72% | 204,786 |
| Jan 29, 2026 | 3.03 | 3.03 | 2.90 | 2.91 | 2.91 | -3.00% | 184,160 |
| Jan 28, 2026 | 3.13 | 3.13 | 2.97 | 3.00 | 3.00 | -2.91% | 238,367 |
| Jan 27, 2026 | 3.09 | 3.11 | 3.06 | 3.09 | 3.09 | - | 62,183 |
| Jan 26, 2026 | 3.12 | 3.18 | 3.06 | 3.09 | 3.09 | -0.32% | 105,196 |
| Jan 23, 2026 | 3.07 | 3.12 | 3.05 | 3.10 | 3.10 | 2.31% | 111,145 |
| Jan 22, 2026 | 3.03 | 3.05 | 3.02 | 3.03 | 3.03 | 0.33% | 23,430 |
| Jan 21, 2026 | 3.08 | 3.12 | 3.00 | 3.02 | 3.02 | -1.95% | 169,495 |
| Jan 20, 2026 | 3.10 | 3.15 | 3.06 | 3.08 | 3.08 | -0.32% | 129,843 |
| Jan 19, 2026 | 3.15 | 3.15 | 3.07 | 3.09 | 3.09 | -1.59% | 100,267 |
| Jan 16, 2026 | 3.25 | 3.25 | 3.11 | 3.14 | 3.14 | -1.88% | 146,311 |
| Jan 15, 2026 | 3.29 | 3.29 | 3.15 | 3.20 | 3.20 | -1.54% | 178,184 |
| Jan 14, 2026 | 3.11 | 3.30 | 3.08 | 3.25 | 3.25 | 6.21% | 92,299 |
| Jan 13, 2026 | 3.12 | 3.14 | 3.04 | 3.06 | 3.06 | -1.92% | 58,959 |
| Jan 12, 2026 | 3.18 | 3.18 | 3.10 | 3.12 | 3.12 | - | 118,695 |
| 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 |
| Oct 28, 2025 | 3.29 | 3.43 | 3.24 | 3.40 | 3.23 | 3.34% | 290,862 |
| Oct 27, 2025 | 3.25 | 3.34 | 3.25 | 3.29 | 3.13 | 0.61% | 197,683 |
| Oct 24, 2025 | 3.06 | 3.27 | 3.04 | 3.27 | 3.11 | 6.17% | 176,953 |
| Oct 23, 2025 | 3.00 | 3.10 | 3.00 | 3.08 | 2.93 | 2.33% | 57,396 |
| Oct 22, 2025 | 3.06 | 3.06 | 2.95 | 3.01 | 2.86 | -0.99% | 123,209 |
| Oct 21, 2025 | 3.10 | 3.10 | 3.02 | 3.04 | 2.89 | -0.98% | 189,755 |
| Oct 20, 2025 | 3.00 | 3.12 | 2.99 | 3.07 | 2.92 | 3.72% | 509,819 |
| Oct 17, 2025 | 3.05 | 3.05 | 2.93 | 2.96 | 2.82 | -1.00% | 111,177 |
| Oct 16, 2025 | 3.09 | 3.09 | 2.97 | 2.99 | 2.84 | -3.24% | 96,846 |
| Oct 15, 2025 | 3.12 | 3.17 | 2.99 | 3.09 | 2.94 | 0.32% | 309,985 |
| Oct 14, 2025 | 2.86 | 3.25 | 2.84 | 3.08 | 2.93 | 10.00% | 500,648 |
| Oct 10, 2025 | 2.88 | 2.90 | 2.80 | 2.80 | 2.66 | -3.11% | 24,056 |