Itafos (IFOS) Stock Chart & Stock Price History → The only financial event in 2024 that matters (From Porter & Company) (Ad) Free IFOS Stock Alerts C$1.32 -0.01 (-0.75%) (As of 05:17 PM ET) Add Compare Share Share ChartStock AnalysisChartHeadlinesStock AnalysisChartHeadlines Itafos Stock Price Performance5 Day Performance-7.69%1 Month Performance-4.35%3 Month Performance+11.86%6 Month Performance-5.71%Year-To-Date Performance+0.76%1 Year Performance-20.48% 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 Email Address Ad Porter & CompanyKiss of death from Joe BidenI did not consent. You did not consent. It’s in direct violation of the U.S. Constitution but Biden does not care.I have uncovered a bombshell that changes everything… and threatens everything. IFOS Stock Chart for Thursday, May, 30, 2024 IFOS Chart by TradingView Itafos Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/29/2024C$1.37C$1.33-2.92%C$1.33C$1.314,301 shsC$255.35 million05/28/2024C$1.36C$1.37+0.74%C$1.38C$1.3518,200 shsC$263.03 million05/27/2024C$1.43C$1.36-4.90%C$1.40C$1.3130,600 shsC$261.11 million05/24/2024C$1.44C$1.43-0.69%C$1.44C$1.4316,600 shsC$274.55 million05/23/2024C$1.46C$1.44-1.37%C$1.46C$1.424,900 shsC$276.47 million05/22/2024C$1.45C$1.46+0.69%C$1.46C$1.4510,500 shsC$280.31 million Get the Latest News and Ratings for IFOS and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Itafos and its competitors with MarketBeat's FREE daily newsletter. 05/21/2024C$1.43C$1.45+1.40%C$1.45C$1.4236,300 shsC$277.33 million05/20/2024C$1.43C$1.43C$1.45C$1.4311,394 shsC$273.50 million05/17/2024C$1.40C$1.43+2.14%C$1.45C$1.4311,394 shsC$273.50 million05/16/2024C$1.38C$1.40+1.45%C$1.40C$1.389,500 shsC$267.76 million05/15/2024C$1.36C$1.38+1.47%C$1.46C$1.3649,341 shsC$263.94 million05/14/2024C$1.40C$1.36-2.86%C$1.37C$1.3412,850 shsC$260.11 million05/13/2024C$1.38C$1.40+1.45%C$1.42C$1.3350,950 shsC$267.76 million05/10/2024C$1.36C$1.38+1.47%C$1.40C$1.3843,200 shsC$263.94 million05/09/2024C$1.41C$1.36-3.55%C$1.47C$1.3643,600 shsC$260.11 million05/08/2024C$1.40C$1.41+0.71%C$1.45C$1.4011,700 shsC$269.68 million05/07/2024C$1.35C$1.40+3.70%C$1.40C$1.3715,100 shsC$267.76 million05/06/2024C$1.35C$1.35C$1.40C$1.3526,000 shsC$258.20 million05/03/2024C$1.35C$1.35C$1.37C$1.3315,819 shsC$258.20 million05/02/2024C$1.35C$1.35C$1.37C$1.3256,860 shsC$258.20 million05/01/2024C$1.38C$1.35-2.17%C$1.38C$1.3237,634 shsC$258.20 million04/30/2024C$1.33C$1.38+3.76%C$1.40C$1.3516,300 shsC$263.94 million04/29/2024C$1.31C$1.33+1.53%C$1.36C$1.3235,500 shsC$254.38 million04/26/2024C$1.30C$1.31+0.77%C$1.32C$1.3156,216 shsC$250.55 million04/25/2024C$1.32C$1.30-1.52%C$1.32C$1.3067,100 shsC$248.64 million04/24/2024C$1.35C$1.32-2.22%C$1.34C$1.32129,200 shsC$252.46 million04/23/2024C$1.32C$1.35+2.27%C$1.35C$1.30129,353 shsC$258.20 million04/22/2024C$1.35C$1.32-2.22%C$1.32C$1.3129,693 shsC$252.46 million04/19/2024C$1.40C$1.35-3.57%C$1.36C$1.3441,700 shsC$258.20 million04/18/2024C$1.36C$1.40+2.94%C$1.40C$1.3643,700 shsC$267.76 million04/17/2024C$1.35C$1.36+0.74%C$1.37C$1.361,300 shsC$260.11 million04/16/2024C$1.37C$1.35-1.46%C$1.35C$1.3537,824 shsC$258.20 million04/15/2024C$1.34C$1.37+2.24%C$1.38C$1.3648,100 shsC$262.03 million04/12/2024C$1.33C$1.34+0.75%C$1.38C$1.345,300 shsC$256.29 million04/11/2024C$1.34C$1.33-0.75%C$1.33C$1.3314,900 shsC$254.38 million04/10/2024C$1.37C$1.34-2.19%C$1.36C$1.3423,545 shsC$256.29 million04/09/2024C$1.38C$1.37-0.72%C$1.39C$1.30118,190 shsC$262.03 million04/08/2024C$1.42C$1.38-2.82%C$1.50C$1.3876,729 shsC$263.94 million04/05/2024C$1.30C$1.42+9.23%C$1.44C$1.31122,920 shsC$271.59 million04/04/2024C$1.30C$1.30C$1.30C$1.2614,100 shsC$248.64 millionKiss of death from Joe Biden (Ad)I did not consent. You did not consent. It’s in direct violation of the U.S. Constitution but Biden does not care.I have uncovered a bombshell that changes everything… and threatens everything.04/03/2024C$1.33C$1.30-2.26%C$1.32C$1.3026,500 shsC$248.64 million04/02/2024C$1.35C$1.33-1.48%C$1.33C$1.324,826 shsC$254.38 million04/01/2024C$1.33C$1.35+1.50%C$1.36C$1.33174,391 shsC$258.20 million03/29/2024C$1.33C$1.33C$1.35C$1.25642,292 shsC$254.38 million03/28/2024C$1.38C$1.33-3.62%C$1.35C$1.25642,292 shsC$253.51 million03/27/2024C$1.28C$1.38+7.81%C$1.38C$1.23261,659 shsC$263.04 million03/26/2024C$1.31C$1.28-2.29%C$1.28C$1.271,500 shsC$243.98 million03/25/2024C$1.26C$1.31+3.97%C$1.31C$1.2613,938 shsC$249.70 million03/22/2024C$1.27C$1.26-0.79%C$1.27C$1.2617,120 shsC$240.17 million03/21/2024C$1.24C$1.27+2.42%C$1.39C$1.25134,530 shsC$242.08 million03/20/2024C$1.17C$1.24+5.98%C$1.24C$1.221,962 shsC$236.36 million03/19/2024C$1.20C$1.17-2.50%C$1.26C$1.1534,400 shsC$223.01 million03/18/2024C$1.20C$1.20C$1.20C$1.202,416 shsC$228.73 million03/15/2024C$1.20C$1.20C$1.20C$1.1510,948 shsC$228.73 million03/14/2024C$1.33C$1.20-9.77%C$1.31C$1.206,100 shsC$228.73 million03/13/2024C$1.19C$1.33+11.76%C$1.33C$1.165,250 shsC$253.51 million03/12/2024C$1.21C$1.19-1.65%C$1.20C$1.192,267 shsC$226.83 million03/11/2024C$1.23C$1.21-1.63%C$1.24C$1.2120,900 shsC$230.64 million03/08/2024C$1.22C$1.23+0.82%C$1.23C$1.227,300 shsC$234.45 million03/07/2024C$1.22C$1.22C$1.22C$1.215,600 shsC$232.54 million03/06/2024C$1.23C$1.22-0.81%C$1.24C$1.1821,706 shsC$232.54 million03/05/2024C$1.32C$1.23-6.82%C$1.32C$1.238,800 shsC$234.45 million03/04/2024C$1.23C$1.32+7.32%C$1.36C$1.236,911 shsC$251.61 million03/01/2024C$1.18C$1.23+4.24%C$1.24C$1.2020,600 shsC$234.45 million02/29/2024C$1.20C$1.18-1.67%C$1.20C$1.1820,001 shsC$224.92 million Related Companies: Karnalyte Resources Stock Price Chart Nutrien Stock Price Chart Altius Minerals Stock Price Chart Silvercorp Metals Stock Price Chart Karora Resources Stock Price Chart Snowline Gold Stock Price Chart New Found Gold Stock Price Chart Interfor Stock Price Chart Aura Minerals Stock Price Chart Major Drilling Group International Stock Price Chart Receive IFOS Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Itafos and its competitors with MarketBeat's FREE daily newsletter. This page (CVE:IFOS) was last updated on 5/30/2024 by MarketBeat.com Staff From Our PartnersExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersDems have chosen Biden replacement?Paradigm PressThis Apple-like Innovator is Revolutionizing HealthcareWall Street StarGold Set to EXPLODE!Gold Safe ExchangeShocking: One AI startup's revenue could surge 4,735%Manward PressDo This Before July 30 2024 To Claim Trump’s Gift Wealthpin ProA once-in-a-century profit opportunity?Digital Mavericks MediaMAJOR BUY SIGNAL: Move Fast, Washington/Pelosi/Mill…Altimetry Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Itafos Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.