Free Trial
→ Could TSLA reach $500 a share? Free ebook says it’s possible. (From WealthPress) (Ad) Free IFOS Stock Alerts

Itafos (IFOS) Stock Chart & Stock Price History

Itafos logo
C$1.66
+0.02 (+1.22%)
(As of 12:25 PM ET)
Compare

Itafos Stock Price Performance

5 Day
Performance
+4.29%
1 Month
Performance
+8.97%
3 Month
Performance
+23.19%
6 Month
Performance
+25.93%
Year-To-Date
Performance
+29.77%
1 Year
Performance
+33.86%
Receive IFOS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Itafos and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Watch this before it gets removed
If you missed it, my emergency election broadcast is now available - but will be removed soon
Click here to watch it now.

IFOS Stock Chart for Tuesday, November, 5, 2024

IFOS Chart by TradingView

Itafos Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/04/2024C$1.70C$1.64
-3.53%		C$1.77C$1.6310,700 shsC$314.91 million
11/01/2024C$1.63C$1.70
+4.29%		C$1.70C$1.5942,983 shsC$326.43 million
10/31/2024C$1.70C$1.63
-4.12%		C$1.72C$1.6315,507 shsC$312.99 million
10/30/2024C$1.62C$1.70
+4.94%		C$1.83C$1.6353,131 shsC$326.43 million
10/29/2024C$1.61C$1.62
+0.62%		C$1.63C$1.623,900 shsC$311.07 million
10/28/2024C$1.63C$1.61
-1.23%		C$1.63C$1.5764,975 shsC$309.15 million
10/25/2024C$1.65C$1.63
-1.21%		C$1.65C$1.59113,316 shsC$312.99 million
10/24/2024C$1.69C$1.65
-2.37%		C$1.66C$1.6514,550 shsC$316.83 million
10/23/2024C$1.65C$1.69
+2.42%		C$1.69C$1.654,400 shsC$324.51 million
10/22/2024C$1.67C$1.65
-1.20%		C$1.70C$1.623,753 shsC$316.83 million
10/21/2024C$1.65C$1.67
+1.21%		C$1.67C$1.619,198 shsC$320.67 million
10/18/2024C$1.76C$1.65
-6.25%		C$1.75C$1.6562,000 shsC$316.83 million
10/17/2024C$1.72C$1.76
+2.33%		C$1.76C$1.7215,133 shsC$337.96 million
10/16/2024C$1.74C$1.72
-1.15%		C$1.73C$1.725,010 shsC$330.27 million
10/15/2024C$1.75C$1.74
-0.57%		C$1.75C$1.7428,200 shsC$334.12 million
10/14/2024C$1.75C$1.75C$1.75C$1.706,409 shsC$336.04 million
10/11/2024C$1.70C$1.75
+2.94%		C$1.75C$1.706,409 shsC$336.04 million
10/10/2024C$1.75C$1.70
-2.86%		C$1.73C$1.6647,245 shsC$326.43 million
10/09/2024C$1.60C$1.75
+9.37%		C$1.80C$1.60126,790 shsC$336.04 million
10/08/2024C$1.58C$1.60
+1.27%		C$1.61C$1.586,000 shsC$307.23 million
10/07/2024C$1.56C$1.58
+1.28%		C$1.58C$1.5611,100 shsC$303.39 million
10/04/2024C$1.59C$1.56
-1.89%		C$1.57C$1.5314,298 shsC$299.55 million
10/03/2024C$1.58C$1.59
+0.63%		C$1.59C$1.591,300 shsC$305.31 million
10/02/2024C$1.58C$1.58C$1.59C$1.545,000 shsC$303.39 million
10/01/2024C$1.58C$1.58C$1.59C$1.545,000 shsC$303.39 million
09/30/2024C$1.54C$1.58
+2.60%		C$1.58C$1.5344,200 shsC$303.39 million
09/27/2024C$1.53C$1.54
+0.65%		C$1.54C$1.521,212 shsC$295.71 million
09/26/2024C$1.55C$1.53
-1.29%		C$1.55C$1.4869,800 shsC$293.79 million
09/25/2024C$1.55C$1.55C$1.55C$1.5015,610 shsC$297.63 million
09/24/2024C$1.53C$1.55
+1.31%		C$1.55C$1.543,300 shsC$297.63 million
09/23/2024C$1.53C$1.53C$1.55C$1.509,958 shsC$293.79 million
09/20/2024C$1.54C$1.53
-0.65%		C$1.55C$1.509,960 shsC$293.79 million
09/19/2024C$1.60C$1.54
-3.75%		C$1.54C$1.5038,230 shsC$295.71 million
09/18/2024C$1.56C$1.60
+2.56%		C$1.60C$1.4815,100 shsC$307.23 million
09/17/2024C$1.53C$1.56
+1.96%		C$1.57C$1.5312,842 shsC$299.55 million
09/16/2024C$1.55C$1.53
-1.29%		C$1.59C$1.536,259 shsC$293.79 million
09/13/2024C$1.51C$1.55
+2.65%		C$1.55C$1.551,200 shsC$297.63 million
09/12/2024C$1.53C$1.51
-1.31%		C$1.56C$1.517,250 shsC$289.95 million
09/11/2024C$1.53C$1.53C$1.54C$1.5019,250 shsC$293.79 million
09/10/2024C$1.67C$1.53
-8.38%		C$1.61C$1.5064,216 shsC$293.79 million
A new way to play the AI boom (act before November 19) (Ad)

There's a new way to play the $15 trillion AI boom. And it's so simple - you can do it right now with as little as $16 and a brokerage account.

Click here to get the ticker >>>
09/09/2024C$1.60C$1.67
+4.37%		C$1.76C$1.61202,780 shsC$320.67 million
09/06/2024C$1.59C$1.60
+0.63%		C$1.61C$1.6017,400 shsC$307.23 million
09/05/2024C$1.56C$1.59
+1.92%		C$1.59C$1.562,800 shsC$305.31 million
09/04/2024C$1.60C$1.56
-2.50%		C$1.57C$1.562,320 shsC$299.55 million
09/03/2024C$1.58C$1.60
+1.27%		C$1.60C$1.5718,264 shsC$307.23 million
09/02/2024C$1.58C$1.58C$1.60C$1.5811,778 shsC$303.39 million
08/30/2024C$1.60C$1.58
-1.25%		C$1.60C$1.5811,780 shsC$303.39 million
08/29/2024C$1.60C$1.60C$1.61C$1.6022,795 shsC$307.23 million
08/28/2024C$1.55C$1.60
+3.23%		C$1.60C$1.573,700 shsC$307.23 million
08/27/2024C$1.56C$1.55
-0.64%		C$1.59C$1.5341,800 shsC$297.63 million
08/26/2024C$1.62C$1.56
-3.70%		C$1.62C$1.566,300 shsC$299.55 million
08/23/2024C$1.63C$1.62
-0.61%		C$1.62C$1.6210,300 shsC$311.07 million
08/22/2024C$1.58C$1.63
+3.16%		C$1.63C$1.5784,065 shsC$312.99 million
08/21/2024C$1.50C$1.58
+5.33%		C$1.58C$1.4991,802 shsC$303.39 million
08/20/2024C$1.50C$1.50C$1.51C$1.4544,400 shsC$288.03 million
08/19/2024C$1.47C$1.50
+2.04%		C$1.53C$1.4818,450 shsC$287.99 million
08/16/2024C$1.47C$1.47C$1.51C$1.476,914 shsC$282.23 million
08/15/2024C$1.47C$1.47C$1.49C$1.4517,380 shsC$282.23 million
08/14/2024C$1.54C$1.47
-4.55%		C$1.48C$1.4715,500 shsC$282.23 million
08/13/2024C$1.58C$1.54
-2.53%		C$1.55C$1.538,575 shsC$295.67 million
08/12/2024C$1.64C$1.58
-3.66%		C$1.63C$1.553,171 shsC$303.34 million
08/09/2024C$1.62C$1.64
+1.23%		C$1.65C$1.6031,861 shsC$314.86 million
08/08/2024C$1.40C$1.62
+15.71%		C$1.62C$1.41405,487 shsC$311.02 million
08/07/2024C$1.41C$1.40
-0.71%		C$1.40C$1.403,300 shsC$268.79 million
08/06/2024C$1.38C$1.41
+2.17%		C$1.41C$1.363,155 shsC$270.71 million
08/05/2024C$1.38C$1.38C$1.44C$1.3623,289 shsC$264.95 million

Related Companies

This page (CVE:IFOS) was last updated on 11/5/2024 by MarketBeat.com Staff
From Our Partners
Bill Gates’s Next Big AI Bet: Stargate
In February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...
Brownstone Research | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
The pin that pops the AI bubble
My new documentary explores the background to this pattern and how and why I believe it will almost certainly ...
Porter & Company | Sponsored
626 winning trades out of 647…
Imagine turning nearly every Friday into a payday. That's exactly what one reclusive multi-millionaire trad...
Investing Daily | Sponsored
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
Is Starlink Set For The Largest IPO In History?
He turned PayPal from a tiny, off-the-radar startup… to a massive $64 billion giant. Then, he did it again ...
Paradigm Press | Sponsored
NASDAQ small cap that could be gearing up for a massive short squeeze.
A Heavy Short Interest Could Lead to a Monstrous Short Squeeze for this Tiny NASDAQ Healthcare Firm!
Huge Alerts | Sponsored
WARNING: “Buffett Indicator” flashing for first time in 50 years
Warren Buffett has sold a staggering $97 billion worth of stocks this year... But why? Our research indi...
Behind the Markets | Sponsored