IperionX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	47.92	49.44	47.49	49.07	-	3.20%	33,776
Mar 3, 2026	46.66	48.46	43.58	47.55	47.55	-5.79%	209,579
Mar 2, 2026	47.82	50.64	47.82	50.47	50.47	3.78%	163,465
Feb 27, 2026	47.35	49.46	47.02	48.63	48.63	0.66%	102,444
Feb 26, 2026	47.70	48.40	45.87	48.31	48.31	1.96%	190,731
Feb 25, 2026	47.13	48.11	46.80	47.38	47.38	4.64%	118,196
Feb 24, 2026	42.51	45.74	42.28	45.28	45.28	4.77%	259,743
Feb 23, 2026	41.79	43.30	41.74	43.22	43.22	2.34%	132,397
Feb 20, 2026	41.91	42.63	41.03	42.23	42.23	0.38%	102,711
Feb 19, 2026	41.54	42.71	40.99	42.07	42.07	-0.33%	99,675
Feb 18, 2026	42.05	42.83	41.63	42.21	42.21	2.50%	96,271
Feb 17, 2026	40.29	41.49	39.41	41.18	41.18	1.06%	174,054
Feb 13, 2026	39.69	41.07	38.52	40.75	40.75	1.85%	176,387
Feb 12, 2026	42.21	43.95	39.80	40.01	40.01	-9.21%	304,562
Feb 11, 2026	44.10	44.23	41.96	44.07	44.07	0.50%	160,664
Feb 10, 2026	44.11	44.18	43.15	43.85	43.85	-0.59%	96,898
Feb 9, 2026	43.50	44.50	43.19	44.11	44.11	2.34%	108,262
Feb 6, 2026	42.05	43.14	41.13	43.10	43.10	2.21%	209,414
Feb 5, 2026	44.57	44.95	41.90	42.17	42.17	-8.21%	179,693
Feb 4, 2026	48.61	49.09	45.01	45.94	45.94	-8.28%	222,076
Feb 3, 2026	49.25	50.62	47.76	50.09	50.09	2.61%	207,464
Feb 2, 2026	49.00	49.96	47.96	48.81	48.81	-2.24%	228,226
Jan 30, 2026	50.70	52.89	49.51	49.93	49.93	-5.45%	138,599
Jan 29, 2026	55.70	55.70	50.51	52.81	52.81	-7.07%	203,644
Jan 28, 2026	57.03	57.03	55.21	56.83	56.83	0.98%	113,068
Jan 27, 2026	55.51	56.90	54.01	56.28	56.28	-2.97%	198,993
Jan 26, 2026	61.45	61.45	57.71	58.00	58.00	-3.51%	256,340
Jan 23, 2026	57.20	60.35	56.64	60.11	60.11	8.01%	260,726
Jan 22, 2026	52.60	55.65	52.21	55.65	55.65	7.31%	188,632
Jan 21, 2026	49.43	51.96	49.43	51.86	51.86	7.88%	218,342
Jan 20, 2026	45.86	48.51	45.85	48.07	48.07	2.67%	121,548
Jan 16, 2026	47.62	48.59	46.45	46.82	46.82	0.19%	133,488
Jan 15, 2026	46.86	47.17	45.92	46.73	46.73	-5.79%	148,706
Jan 14, 2026	47.12	49.70	47.07	49.60	49.60	7.27%	248,226
Jan 13, 2026	45.76	46.60	45.45	46.24	46.24	2.03%	196,528
Jan 12, 2026	44.30	45.61	44.15	45.32	45.32	3.49%	163,409
Jan 9, 2026	43.40	43.91	42.02	43.79	43.79	1.16%	79,432
Jan 8, 2026	43.34	43.67	42.46	43.29	43.29	-2.32%	72,476
Jan 7, 2026	43.96	44.77	43.68	44.32	44.32	4.09%	147,373
Jan 6, 2026	41.70	42.93	41.40	42.58	42.58	0.24%	138,892
Jan 5, 2026	41.30	42.69	40.53	42.48	42.48	6.44%	185,837
Jan 2, 2026	37.25	39.91	37.25	39.91	39.91	10.29%	118,241
Dec 31, 2025	36.71	37.57	36.06	36.19	36.19	-0.59%	90,328
Dec 30, 2025	37.00	37.30	36.25	36.40	36.40	-0.16%	57,059
Dec 29, 2025	36.41	37.65	36.19	36.46	36.46	-1.33%	77,584
Dec 26, 2025	37.43	37.43	36.55	36.95	36.95	0.05%	65,309
Dec 24, 2025	36.68	37.46	36.28	36.93	36.93	5.97%	109,818
Dec 23, 2025	34.24	35.19	33.87	34.85	34.85	1.16%	88,159
Dec 22, 2025	34.21	34.90	34.06	34.45	34.45	4.14%	171,023
Dec 19, 2025	33.13	34.08	32.60	33.08	33.08	4.16%	322,346
Dec 18, 2025	31.56	32.26	31.36	31.76	31.76	1.89%	97,198
Dec 17, 2025	32.43	32.75	31.17	31.17	31.17	-5.63%	105,046
Dec 16, 2025	33.63	33.95	32.03	33.03	33.03	-2.51%	153,233
Dec 15, 2025	35.90	36.03	33.88	33.88	33.88	-5.02%	183,898
Dec 12, 2025	36.28	36.80	34.93	35.67	35.67	-0.70%	123,559
Dec 11, 2025	35.14	36.35	34.85	35.92	35.92	-1.24%	116,309
Dec 10, 2025	35.09	36.67	34.85	36.37	36.37	3.97%	263,520
Dec 9, 2025	34.25	35.13	33.90	34.98	34.98	1.75%	154,286
Dec 8, 2025	34.41	35.00	33.71	34.38	34.38	1.24%	264,687
Dec 5, 2025	33.62	34.14	33.33	33.96	33.96	1.43%	126,424
Dec 4, 2025	32.32	34.50	32.02	33.48	33.48	1.41%	181,539
Dec 3, 2025	32.32	33.20	32.01	33.02	33.02	0.40%	93,431
Dec 2, 2025	32.87	33.24	32.30	32.89	32.89	0.75%	66,094
Dec 1, 2025	33.65	33.86	32.22	32.64	32.64	-3.43%	84,319
Nov 28, 2025	33.17	33.95	33.12	33.80	33.80	4.42%	120,957
Nov 26, 2025	32.07	32.55	31.91	32.37	32.37	0.53%	93,477
Nov 25, 2025	31.43	32.20	31.00	32.20	32.20	6.06%	182,666
Nov 24, 2025	28.66	30.51	28.66	30.36	30.36	4.40%	178,369
Nov 21, 2025	28.40	29.40	27.45	29.08	29.08	1.75%	219,313
Nov 20, 2025	31.22	32.20	28.44	28.58	28.58	-9.59%	306,561
Nov 19, 2025	31.50	32.26	31.01	31.61	31.61	1.18%	147,441
Nov 18, 2025	32.00	32.05	29.80	31.24	31.24	-10.00%	414,574
Nov 17, 2025	33.85	35.50	33.85	34.71	34.71	1.61%	260,424
Nov 12, 2025	35.75	36.12	33.19	34.16	34.16	-8.83%	556,785
Nov 11, 2025	37.73	38.06	36.65	37.47	37.47	-1.47%	120,429
Nov 10, 2025	38.20	38.75	37.05	38.03	38.03	4.16%	183,844
Nov 7, 2025	35.34	36.71	35.33	36.51	36.51	1.00%	225,777
Nov 6, 2025	37.65	37.78	35.72	36.15	36.15	-4.62%	217,597
Nov 5, 2025	38.87	39.69	37.65	37.90	37.90	-4.85%	190,603
Nov 4, 2025	40.00	41.00	39.30	39.83	39.83	-4.44%	171,332
Nov 3, 2025	45.16	45.16	41.05	41.68	41.68	-4.96%	199,877
Oct 31, 2025	44.56	47.74	42.81	43.86	43.86	-0.31%	116,795
Oct 30, 2025	45.18	45.18	43.28	43.99	43.99	-2.63%	217,062
Oct 29, 2025	47.06	47.06	44.67	45.18	45.18	-2.36%	73,770
Oct 28, 2025	45.65	47.04	45.08	46.27	46.27	-0.62%	78,744
Oct 27, 2025	47.68	47.98	45.63	46.56	46.56	-6.26%	220,942
Oct 24, 2025	48.87	50.55	48.25	49.67	49.67	1.47%	97,836
Oct 23, 2025	48.95	49.89	48.48	48.95	48.95	-1.05%	101,516
Oct 22, 2025	50.20	50.48	46.19	49.47	49.47	-4.61%	248,690
Oct 21, 2025	52.63	53.39	51.27	51.86	51.86	-0.42%	97,689
Oct 20, 2025	53.40	53.41	50.19	52.08	52.08	2.02%	104,222
Oct 17, 2025	49.82	51.05	49.05	51.05	51.05	-2.87%	180,884
Oct 16, 2025	56.17	56.17	52.40	52.56	52.56	-10.51%	202,977
Oct 15, 2025	59.94	60.90	55.53	58.73	58.73	3.04%	299,989
Oct 14, 2025	58.64	59.00	55.13	57.00	57.00	-2.63%	284,533
Oct 13, 2025	53.90	58.76	53.40	58.54	58.54	7.83%	255,809
Oct 10, 2025	55.30	56.76	53.31	54.29	54.29	-1.86%	159,249
Oct 9, 2025	55.50	55.91	54.30	55.32	55.32	-1.41%	95,499
Oct 8, 2025	55.60	56.75	55.01	56.11	56.11	-0.49%	103,513
Oct 7, 2025	54.25	56.75	53.21	56.39	56.39	1.78%	264,966