Skip to main content
Itafos Inc. (TSXV:IFOS)
Canada flag Canada · Delayed Price · Currency is CAD
2.960
+0.010 (0.34%)
At close: Dec 5, 2025

Itafos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.953.052.952.96-0.34%95,505
Dec 4, 20252.943.072.942.952.950.68%186,527
Dec 3, 20252.952.972.932.932.93-0.34%27,539
Dec 2, 20252.983.002.942.942.94-1.34%45,390
Dec 1, 20252.963.012.932.982.981.71%44,804
Nov 28, 20252.982.992.932.932.93-69,610
Nov 27, 20252.972.972.932.932.93-1.35%9,832
Nov 26, 20252.953.042.922.972.97-0.34%125,975
Nov 25, 20253.093.102.972.982.98-2.61%40,639
Nov 24, 20253.063.083.043.063.060.33%56,877
Nov 21, 20253.133.133.013.053.05-1.29%31,526
Nov 20, 20253.163.243.083.093.09-2.83%35,204
Nov 19, 20253.343.343.163.183.18-3.05%92,568
Nov 18, 20253.313.363.163.283.28-2.67%35,392
Nov 17, 20253.403.443.293.373.37-3.71%87,280
Nov 14, 20253.403.513.403.503.331.74%119,807
Nov 13, 20253.563.603.433.443.27-3.10%139,661
Nov 12, 20253.583.583.543.553.380.57%27,560
Nov 11, 20253.553.563.513.533.36-0.56%11,925
Nov 10, 20253.533.573.523.553.381.14%46,474
Nov 7, 20253.633.633.453.513.34-1.68%100,198
Nov 6, 20253.533.643.533.573.405.00%273,020
Nov 5, 20253.443.483.383.403.231.80%65,738
Nov 4, 20253.483.483.273.343.18-3.47%97,089
Nov 3, 20253.403.503.343.463.29-0.57%94,862
Oct 31, 20253.393.483.323.483.314.82%126,456
Oct 30, 20253.493.523.293.323.16-3.77%266,086
Oct 29, 20253.403.503.403.453.281.47%328,447
Oct 28, 20253.293.433.243.403.233.34%290,862
Oct 27, 20253.253.343.253.293.130.61%197,683
Oct 24, 20253.063.273.043.273.116.17%176,953
Oct 23, 20253.003.103.003.082.932.33%57,396
Oct 22, 20253.063.062.953.012.86-0.99%123,209
Oct 21, 20253.103.103.023.042.89-0.98%189,755
Oct 20, 20253.003.122.993.072.923.72%509,819
Oct 17, 20253.053.052.932.962.82-1.00%111,177
Oct 16, 20253.093.092.972.992.84-3.24%96,846
Oct 15, 20253.123.172.993.092.940.32%309,985
Oct 14, 20252.863.252.843.082.9310.00%500,648
Oct 10, 20252.882.902.802.802.66-3.11%24,056
Oct 9, 20252.852.942.852.892.751.40%126,650
Oct 8, 20252.812.852.782.852.713.26%57,598
Oct 7, 20252.842.842.762.762.63-1.78%36,370
Oct 6, 20252.842.842.802.812.670.36%15,377
Oct 3, 20252.832.842.802.802.66-1.06%13,525
Oct 2, 20252.842.842.822.832.691.07%14,400
Oct 1, 20252.802.802.782.802.66-1.41%20,300
Sep 30, 20252.812.852.812.842.70-0.35%42,336
Sep 29, 20252.812.862.802.852.710.71%91,330
Sep 26, 20252.832.852.782.832.690.35%14,878
Sep 25, 20252.892.892.802.822.68-2.08%46,456
Sep 24, 20252.722.882.722.882.744.73%86,783
Sep 23, 20252.762.812.752.752.62-67,740
Sep 22, 20252.682.772.682.752.622.23%67,315
Sep 19, 20252.672.702.612.692.560.75%108,085
Sep 18, 20252.692.702.652.672.54-1.11%77,146
Sep 17, 20252.742.742.682.702.57-1.10%97,106
Sep 16, 20252.762.772.732.732.60-1.09%15,775
Sep 15, 20252.722.792.712.762.630.36%40,740
Sep 12, 20252.722.792.722.752.620.36%13,684
Sep 11, 20252.722.752.652.742.61-20,810
Sep 10, 20252.752.772.722.742.61-0.72%47,743
Sep 9, 20252.782.822.622.762.63-61,604
Sep 8, 20252.772.802.712.762.63-0.72%86,942
Sep 5, 20252.822.852.782.782.64-0.71%83,375
Sep 4, 20252.872.872.802.802.66-2.78%117,005
Sep 3, 20252.902.912.882.882.74-0.69%81,984
Sep 2, 20252.932.942.892.902.76-1.02%54,418
Aug 29, 20252.942.982.852.932.79-1.35%22,105
Aug 28, 20252.922.982.902.972.831.37%38,800
Aug 27, 20252.972.982.922.932.79-1.68%95,449
Aug 26, 20252.973.002.972.982.84-0.33%11,663
Aug 25, 20252.962.992.952.992.841.01%70,004
Aug 22, 20252.992.992.962.962.82-36,459
Aug 21, 20252.972.982.962.962.82-16,200
Aug 20, 20252.993.002.942.962.82-0.67%29,410
Aug 19, 20253.013.032.942.982.84-220,304
Aug 18, 20252.943.022.942.982.840.68%103,508
Aug 15, 20252.902.972.902.962.822.07%2,622
Aug 14, 20252.902.932.882.902.760.35%69,601
Aug 13, 20252.852.892.842.892.750.70%17,100
Aug 12, 20252.862.952.832.872.731.06%106,691
Aug 11, 20252.902.922.822.842.70-2.74%64,476
Aug 8, 20252.942.952.922.922.78-2.01%20,504
Aug 7, 20253.053.052.942.982.840.34%20,090
Aug 6, 20253.033.032.932.972.830.68%16,302
Aug 5, 20252.933.022.932.952.81-60,675
Aug 1, 20253.013.012.952.952.81-1.67%13,003
Jul 31, 20252.973.002.973.002.850.67%5,550
Jul 30, 20253.053.052.972.982.84-1.97%347,505
Jul 29, 20253.043.053.023.042.890.66%13,804
Jul 28, 20253.073.072.993.022.871.68%22,702
Jul 25, 20253.053.052.952.972.83-1.33%16,600
Jul 24, 20253.043.042.983.012.86-0.33%18,805
Jul 23, 20253.003.023.003.022.870.67%6,660
Jul 22, 20252.983.002.943.002.852.04%19,182
Jul 21, 20252.912.952.912.942.80-1.01%15,000
Jul 18, 20252.962.992.912.972.830.34%5,978
Jul 17, 20253.033.032.962.962.82-8,460
Jul 16, 20252.923.082.912.962.820.34%12,063