Itafos Inc. (TSXV:IFOS)
Canada
· Delayed Price · Currency is CAD 3.550
-0.050 (-1.39%)
Apr 28, 2026, 3:59 PM EST
Itafos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |