Itafos Inc.
IFOS.VTSXVBasic Materials● Active
$2.44
$-0.03(-1.21%)
Market Cap$475263200
P/E Ratio—
52W High$4.67
52W Low$2.32
Itafos Inc.（IFOS.V）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ifos.v · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$4.67
Mar 16, 2026
-47.8% from here
5-Year Low5Y
$1.05
Sep 14, 2021
+132.4% from low
IPO Priceadj.
$315.00
Dec 30, 2009
-99.2% since IPO
1 Year Ago
$2.48
Jun 9, 2025
-1.6% in 1Y
5 Years Ago
$1.55
Jun 8, 2021
+57.4% in 5Y
10 Years Ago
$3.00
Jun 8, 2016
-18.7% in 10Y
Historical Price Data · IFOS.V
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $2.47 | $2.47 | $2.36 | $2.44 | $2.44 | 270K | -1.21% |
| Jun 4, 2026 | $2.45 | $2.50 | $2.42 | $2.47 | $2.47 | 205K | +0.82% |
| Jun 3, 2026 | $2.57 | $2.58 | $2.47 | $2.48 | $2.48 | 194K | -3.50% |
| Jun 2, 2026 | $2.57 | $2.64 | $2.54 | $2.58 | $2.58 | 106K | +0.39% |
| Jun 1, 2026 | $2.72 | $2.72 | $2.56 | $2.57 | $2.57 | 157K | -5.51% |
| May 29, 2026 | $2.77 | $2.79 | $2.68 | $2.71 | $2.71 | 88K | -2.17% |
| May 28, 2026 | $2.72 | $2.78 | $2.68 | $2.74 | $2.74 | 68K | +0.74% |
| May 27, 2026 | $2.70 | $2.79 | $2.69 | $2.72 | $2.72 | 248K | +0.74% |
| May 26, 2026 | $2.77 | $2.77 | $2.67 | $2.68 | $2.68 | 174K | -3.25% |
| May 25, 2026 | $2.70 | $2.76 | $2.70 | $2.72 | $2.72 | 36K | +0.74% |
| May 22, 2026 | $2.67 | $2.74 | $2.67 | $2.67 | $2.67 | 62K | +0.00% |
| May 21, 2026 | $2.72 | $2.74 | $2.65 | $2.69 | $2.69 | 100K | -1.10% |
| May 20, 2026 | $2.74 | $2.80 | $2.70 | $2.77 | $2.77 | 119K | +1.09% |
| May 19, 2026 | $2.75 | $2.79 | $2.67 | $2.70 | $2.70 | 157K | -1.82% |
| May 15, 2026 | $2.61 | $2.80 | $2.59 | $2.73 | $2.73 | 181K | +4.60% |
| May 14, 2026 | $2.53 | $2.60 | $2.53 | $2.55 | $2.55 | 115K | +0.79% |
| May 13, 2026 | $2.59 | $2.62 | $2.52 | $2.53 | $2.53 | 164K | -2.32% |
| May 12, 2026 | $2.69 | $2.69 | $2.53 | $2.59 | $2.59 | 228K | -3.72% |
| May 11, 2026 | $2.80 | $2.84 | $2.61 | $2.67 | $2.67 | 418K | -4.64% |
| May 8, 2026 | $2.81 | $2.85 | $2.74 | $2.81 | $2.81 | 188K | +0.00% |
Showing 1–20 of 1,251 records
Annual Stock Price Performance · IFOS.V
Jan 1 → Dec 31 · 6 years2026-16.4%$2.92 → $2.44
-16.4%
2025+62.8%$1.80 → $2.93
+62.8%
2024+24.5%$1.43 → $1.78
+24.5%
2023-9.7%$1.45 → $1.31
-9.7%
2022-7.7%$1.55 → $1.43
-7.7%
2021-2.6%$1.53 → $1.49
-2.6%
Best Year2025 · +62.8%
Worst Year2026 · -16.4%
Positive Years2 / 6
Avg Annual Return+8.5%
6Y Total Return+59.5%
6Y CAGR~+8.1% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$507.90+0.00%
Mkt Cap $235.0B
BHP Group Limited
BHP
$82.72+0.00%
Mkt Cap $210.1B
Rio Tinto Group
RIO
$100.69+0.00%
Mkt Cap $163.5B
Southern Copper Corporation
SCCO
$172.97+0.00%
Mkt Cap $144.3B
Agnico Eagle Mines Limited
AEM.TO
$228.02+0.00%
Mkt Cap $114.2B
Newmont Corporation
NEM
$99.71+0.00%
Mkt Cap $106.4B
Barrick Gold Corporation
ABX.TO
$54.91+0.00%
Mkt Cap $92.0B
Freeport-McMoRan Inc.
FCX
$63.37+0.00%
Mkt Cap $91.1B
Agnico Eagle Mines Limited
AEM
$163.66+0.00%
Mkt Cap $82.0B
The Sherwin-Williams Company
SHW
$305.30+0.00%
Mkt Cap $75.3BWhat If You Invested in IFOS.V?
If you invested $1,000 in IFOS.V 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$813
Total Return-18.7%
CAGR~-2.0% / yr
Profit$-187
Based on Jun 8, 2016 · $3.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Itafos Inc.（IFOS.V）所属板块为 Basic Materials，主要交易场所为 TSXV。本页行情快照中的最近价为 $2.44。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
IFOS.V 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
IFOS.V 历史股价FMP 日线复权 OHLCV