Itafos Inc. - IFOS.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	2.9	2.96	2.96	2.97	2.9	2,622
August 14, 2025	2.9	2.9	2.9	2.93	2.88	69,601
August 13, 2025	2.85	2.89	2.89	2.89	2.84	17,100
August 12, 2025	2.86	2.87	2.87	2.95	2.83	106,700
August 11, 2025	2.9	2.84	2.84	2.92	2.82	64,500
August 08, 2025	2.94	2.92	2.92	2.95	2.92	20,504
August 07, 2025	3.05	2.98	2.98	3.05	2.94	20,100
August 06, 2025	3.03	2.97	2.97	3.03	2.93	16,302
August 05, 2025	2.93	2.95	2.95	3.02	2.93	60,700
August 01, 2025	3.01	2.95	2.95	3.01	2.95	13,003
July 31, 2025	2.97	3	3	3	2.97	5,600
July 30, 2025	3.05	2.98	2.98	3.05	2.97	347,505
July 29, 2025	3.04	3.04	3.04	3.05	3.02	13,804
July 28, 2025	3.07	3.02	3.02	3.07	2.99	22,702
July 25, 2025	3.05	2.97	2.97	3.05	2.95	16,600
July 24, 2025	3.04	3.01	3.01	3.04	2.98	18,805
July 23, 2025	3	3.02	3.02	3.02	3	6,700
July 22, 2025	2.98	3	3	3	2.94	19,182
July 21, 2025	2.91	2.94	2.94	2.95	2.91	15,000
July 18, 2025	2.96	2.97	2.97	2.99	2.91	5,978
July 17, 2025	3.03	2.96	2.96	3.03	2.96	8,500
July 16, 2025	2.92	2.96	2.96	3.08	2.91	12,100
July 15, 2025	3	2.95	2.95	3	2.92	32,900
July 14, 2025	2.98	2.96	2.96	3.07	2.95	18,016
July 11, 2025	3.05	2.98	2.98	3.05	2.94	15,578
July 10, 2025	3.03	2.99	2.99	3.03	2.93	33,900
July 09, 2025	2.93	2.99	2.99	3.01	2.93	31,929
July 08, 2025	2.95	2.9	2.9	2.95	2.88	32,500
July 07, 2025	3.1	2.87	2.87	3.1	2.82	96,511
July 04, 2025	3.06	3.08	3.08	3.08	3	27,100
July 03, 2025	2.93	3.08	3.08	3.1	2.93	96,900
July 02, 2025	2.83	2.88	2.88	2.89	2.82	64,039
June 30, 2025	2.79	2.79	2.79	2.83	2.75	38,414
June 27, 2025	2.72	2.81	2.81	2.81	2.72	57,200
June 26, 2025	2.67	2.7	2.7	2.7	2.58	10,720
June 25, 2025	2.64	2.66	2.66	2.68	2.64	23,624
June 24, 2025	2.63	2.66	2.66	2.7	2.59	34,000
June 23, 2025	2.65	2.62	2.62	2.65	2.32	18,544
June 20, 2025	2.66	2.58	2.58	2.67	2.55	74,200
June 19, 2025	2.67	2.71	2.71	2.72	2.65	68,019
June 18, 2025	2.65	2.66	2.66	2.66	2.63	63,801
June 17, 2025	2.63	2.63	2.63	2.65	2.62	61,702
June 16, 2025	2.6	2.6	2.6	2.61	2.55	90,300
June 13, 2025	2.65	2.58	2.58	2.65	2.58	271,800
June 12, 2025	2.51	2.55	2.55	2.59	2.51	60,000
June 11, 2025	2.53	2.54	2.54	2.55	2.45	42,824
June 10, 2025	2.45	2.51	2.51	2.51	2.45	34,944
June 09, 2025	2.45	2.48	2.48	2.5	2.42	51,617
June 06, 2025	2.4	2.45	2.45	2.53	2.4	117,100
June 05, 2025	2.38	2.35	2.35	2.38	2.33	60,530
June 04, 2025	2.2	2.39	2.39	2.5	2.2	427,573
June 03, 2025	2.19	2.19	2.19	2.2	2.19	108,600
June 02, 2025	2.23	2.2	2.2	2.23	2.15	25,132
May 30, 2025	2.24	2.15	2.15	2.24	2.15	16,100
May 29, 2025	2.25	2.23	2.23	2.25	2.21	17,500
May 28, 2025	2.25	2.24	2.24	2.25	2.23	42,900
May 27, 2025	2.24	2.22	2.22	2.25	2.22	74,100
May 26, 2025	2.24	2.24	2.24	2.24	2.24	700
May 23, 2025	2.22	2.23	2.23	2.25	2.22	16,208
May 22, 2025	2.22	2.24	2.24	2.25	2.2	25,520

Itafos Inc. (IFOS.V) TSXV