Free Trial

Itafos (IFOS) Stock Chart & Stock Price History

→ My system predicted the BA collapse – now it’s issuing an AI warning (From Chaikin Analytics) (Ad)
Free IFOS Stock Alerts
C$1.36
-0.04 (-2.86%)
(As of 03:46 PM ET)
Compare
Stock AnalysisChartHeadlines

Itafos Stock Price Performance

5 Day
Performance
0.00%
1 Month
Performance
+1.49%
3 Month
Performance
+7.94%
6 Month
Performance
+3.03%
Year-To-Date
Performance
+3.82%
1 Year
Performance
-22.29%
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 Monetary Gold
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Donald Trump once again sounded the alarm against Fed-controlled digital currencies (CBDCs). If these plans are implemented, it could mean the end of America as we know it.
This means you must act NOW before it's too late.

IFOS Stock Chart for Tuesday, May, 14, 2024

IFOS Chart by TradingView

Itafos Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/13/2024C$1.38C$1.40
+1.45%		C$1.42C$1.3350,950 shsC$267.76 million
05/10/2024C$1.36C$1.38
+1.47%		C$1.40C$1.3843,200 shsC$263.94 million
05/09/2024C$1.41C$1.36
-3.55%		C$1.47C$1.3643,600 shsC$260.11 million
05/08/2024C$1.40C$1.41
+0.71%		C$1.45C$1.4011,700 shsC$269.68 million
05/07/2024C$1.35C$1.40
+3.70%		C$1.40C$1.3715,100 shsC$267.76 million
05/06/2024C$1.35C$1.35C$1.40C$1.3526,000 shsC$258.20 million
05/03/2024C$1.35C$1.35C$1.37C$1.3315,819 shsC$258.20 million
05/02/2024C$1.35C$1.35C$1.37C$1.3256,860 shsC$258.20 million
05/01/2024C$1.38C$1.35
-2.17%		C$1.38C$1.3237,634 shsC$258.20 million
04/30/2024C$1.33C$1.38
+3.76%		C$1.40C$1.3516,300 shsC$263.94 million
04/29/2024C$1.31C$1.33
+1.53%		C$1.36C$1.3235,500 shsC$254.38 million
04/26/2024C$1.30C$1.31
+0.77%		C$1.32C$1.3156,216 shsC$250.55 million
04/25/2024C$1.32C$1.30
-1.52%		C$1.32C$1.3067,100 shsC$248.64 million
04/24/2024C$1.35C$1.32
-2.22%		C$1.34C$1.32129,200 shsC$252.46 million
04/23/2024C$1.32C$1.35
+2.27%		C$1.35C$1.30129,353 shsC$258.20 million
04/22/2024C$1.35C$1.32
-2.22%		C$1.32C$1.3129,693 shsC$252.46 million
04/19/2024C$1.40C$1.35
-3.57%		C$1.36C$1.3441,700 shsC$258.20 million
04/18/2024C$1.36C$1.40
+2.94%		C$1.40C$1.3643,700 shsC$267.76 million
04/17/2024C$1.35C$1.36
+0.74%		C$1.37C$1.361,300 shsC$260.11 million
04/16/2024C$1.37C$1.35
-1.46%		C$1.35C$1.3537,824 shsC$258.20 million
04/15/2024C$1.34C$1.37
+2.24%		C$1.38C$1.3648,100 shsC$262.03 million
04/12/2024C$1.33C$1.34
+0.75%		C$1.38C$1.345,300 shsC$256.29 million
04/11/2024C$1.34C$1.33
-0.75%		C$1.33C$1.3314,900 shsC$254.38 million
04/10/2024C$1.37C$1.34
-2.19%		C$1.36C$1.3423,545 shsC$256.29 million
04/09/2024C$1.38C$1.37
-0.72%		C$1.39C$1.30118,190 shsC$262.03 million
04/08/2024C$1.42C$1.38
-2.82%		C$1.50C$1.3876,729 shsC$263.94 million
04/05/2024C$1.30C$1.42
+9.23%		C$1.44C$1.31122,920 shsC$271.59 million
04/04/2024C$1.30C$1.30C$1.30C$1.2614,100 shsC$248.64 million
04/03/2024C$1.33C$1.30
-2.26%		C$1.32C$1.3026,500 shsC$248.64 million
04/02/2024C$1.35C$1.33
-1.48%		C$1.33C$1.324,826 shsC$254.38 million
04/01/2024C$1.33C$1.35
+1.50%		C$1.36C$1.33174,391 shsC$258.20 million
03/29/2024C$1.33C$1.33C$1.35C$1.25642,292 shsC$254.38 million
03/28/2024C$1.38C$1.33
-3.62%		C$1.35C$1.25642,292 shsC$253.51 million
03/27/2024C$1.28C$1.38
+7.81%		C$1.38C$1.23261,659 shsC$263.04 million
03/26/2024C$1.31C$1.28
-2.29%		C$1.28C$1.271,500 shsC$243.98 million
03/25/2024C$1.26C$1.31
+3.97%		C$1.31C$1.2613,938 shsC$249.70 million
03/22/2024C$1.27C$1.26
-0.79%		C$1.27C$1.2617,120 shsC$240.17 million
03/21/2024C$1.24C$1.27
+2.42%		C$1.39C$1.25134,530 shsC$242.08 million
03/20/2024C$1.17C$1.24
+5.98%		C$1.24C$1.221,962 shsC$236.36 million
03/19/2024C$1.20C$1.17
-2.50%		C$1.26C$1.1534,400 shsC$223.01 million
Revolutionizing the Green Energy Space and Building Shareholder Value Along the Way (Ad)

As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promising companies to be watching closely!

Learn how this American company is leading the lithium-ion revolution
03/18/2024C$1.20C$1.20C$1.20C$1.202,416 shsC$228.73 million
03/15/2024C$1.20C$1.20C$1.20C$1.1510,948 shsC$228.73 million
03/14/2024C$1.33C$1.20
-9.77%		C$1.31C$1.206,100 shsC$228.73 million
03/13/2024C$1.19C$1.33
+11.76%		C$1.33C$1.165,250 shsC$253.51 million
03/12/2024C$1.21C$1.19
-1.65%		C$1.20C$1.192,267 shsC$226.83 million
03/11/2024C$1.23C$1.21
-1.63%		C$1.24C$1.2120,900 shsC$230.64 million
03/08/2024C$1.22C$1.23
+0.82%		C$1.23C$1.227,300 shsC$234.45 million
03/07/2024C$1.22C$1.22C$1.22C$1.215,600 shsC$232.54 million
03/06/2024C$1.23C$1.22
-0.81%		C$1.24C$1.1821,706 shsC$232.54 million
03/05/2024C$1.32C$1.23
-6.82%		C$1.32C$1.238,800 shsC$234.45 million
03/04/2024C$1.23C$1.32
+7.32%		C$1.36C$1.236,911 shsC$251.61 million
03/01/2024C$1.18C$1.23
+4.24%		C$1.24C$1.2020,600 shsC$234.45 million
02/29/2024C$1.20C$1.18
-1.67%		C$1.20C$1.1820,001 shsC$224.92 million
02/28/2024C$1.21C$1.20
-0.83%		C$1.20C$1.203,000 shsC$228.73 million
02/27/2024C$1.26C$1.21
-3.97%		C$1.23C$1.214,122 shsC$230.64 million
02/26/2024C$1.25C$1.26
+0.80%		C$1.29C$1.255,300 shsC$240.17 million
02/23/2024C$1.29C$1.25
-3.10%		C$1.25C$1.21157,863 shsC$238.26 million
02/22/2024C$1.23C$1.29
+4.88%		C$1.29C$1.252,950 shsC$245.89 million
02/21/2024C$1.22C$1.23
+0.82%		C$1.23C$1.232,400 shsC$234.45 million
02/20/2024C$1.27C$1.22
-3.94%		C$1.22C$1.1735,623 shsC$232.54 million
02/19/2024C$1.27C$1.27C$1.30C$1.224,216 shsC$242.08 million
02/16/2024C$1.26C$1.27
+0.79%		C$1.30C$1.224,216 shsC$242.08 million
02/15/2024C$1.26C$1.26C$1.26C$1.251,700 shsC$240.17 million
02/14/2024C$1.34C$1.26
-5.97%		C$1.36C$1.21800 shsC$240.17 million
02/13/2024C$1.28C$1.34
+4.69%		C$1.34C$1.34250 shsC$255.42 million

Related Companies:
This page (CVE:IFOS) was last updated on 5/14/2024 by MarketBeat.com Staff

From Our Partners
Revolutionizing the Green Energy Space and Building Shareholder Value Along the Way
Small Cap Sniper
Did Intel Just Dethrone Nvidia?
Chaikin Analytics
Invest Now: Starpax's Cancer Breakthrough Achieving What Others Haven't for a Century
Starpax
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Monetary Gold
This 1 Biotech Stock has been shocking the markets
Huge Alerts
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
America’s worst nightmare?
Porter & Company
How to Make 100X on the AI Boom
InvestorPlace