IperionX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	31.39	32.28	30.00	30.72	30.72	-5.91%	258,614
Apr 27, 2026	30.18	32.69	30.18	32.65	32.65	10.94%	259,840
Apr 24, 2026	30.35	30.38	29.40	29.43	29.43	-0.96%	89,044
Apr 23, 2026	31.17	31.65	28.89	29.72	29.72	-6.08%	163,131
Apr 22, 2026	30.51	32.04	30.51	31.64	31.64	6.53%	111,904
Apr 21, 2026	30.94	32.22	29.57	29.70	29.70	-5.44%	210,517
Apr 20, 2026	31.86	32.06	30.81	31.41	31.41	-4.47%	203,816
Apr 17, 2026	34.00	34.44	32.50	32.88	32.88	-1.59%	198,829
Apr 16, 2026	34.32	34.84	33.40	33.41	33.41	-0.92%	108,531
Apr 15, 2026	33.51	34.41	33.24	33.72	33.72	0.51%	125,626
Apr 14, 2026	34.33	34.50	33.26	33.55	33.55	0.42%	163,775
Apr 13, 2026	31.13	33.97	31.00	33.41	33.41	4.77%	303,993
Apr 10, 2026	31.88	33.10	31.71	31.89	31.89	2.47%	216,870
Apr 9, 2026	30.65	31.94	30.65	31.12	31.12	0.55%	168,645
Apr 8, 2026	30.15	30.95	29.70	30.95	30.95	13.74%	274,575
Apr 7, 2026	27.00	27.41	26.05	27.21	27.21	1.19%	208,575
Apr 6, 2026	27.33	27.58	26.23	26.89	26.89	-1.25%	113,052
Apr 2, 2026	26.01	28.33	25.76	27.23	27.23	-1.55%	188,915
Apr 1, 2026	27.81	28.39	27.23	27.66	27.66	6.22%	386,289
Mar 31, 2026	24.61	26.50	24.61	26.04	26.04	8.23%	379,828
Mar 30, 2026	24.37	25.37	23.66	24.06	24.06	3.93%	423,269
Mar 27, 2026	22.29	23.97	22.29	23.15	23.15	5.32%	388,947
Mar 26, 2026	23.47	23.95	21.66	21.98	21.98	-11.01%	329,093
Mar 25, 2026	24.48	25.24	24.18	24.70	24.70	6.24%	231,923
Mar 24, 2026	23.89	24.08	22.75	23.25	23.25	-5.79%	247,127
Mar 23, 2026	24.17	25.22	23.23	24.68	24.68	5.97%	388,143
Mar 20, 2026	25.02	25.02	23.01	23.29	23.29	-7.91%	865,877
Mar 19, 2026	25.09	25.85	23.82	25.29	25.29	-3.73%	592,661
Mar 18, 2026	28.12	28.23	26.23	26.27	26.27	-6.58%	435,186
Mar 17, 2026	29.84	30.40	27.82	28.12	28.12	-4.48%	581,050
Mar 16, 2026	31.24	32.49	27.61	29.44	29.44	-15.57%	1,168,191
Mar 13, 2026	38.59	39.01	33.67	34.87	34.87	-14.03%	550,408
Mar 12, 2026	43.18	44.90	40.32	40.56	40.56	-18.24%	376,760
Mar 11, 2026	49.99	51.70	48.59	49.61	49.61	-1.29%	213,082
Mar 10, 2026	48.64	50.75	48.28	50.26	50.26	5.21%	171,970
Mar 9, 2026	46.21	48.28	45.21	47.77	47.77	2.03%	145,679
Mar 6, 2026	46.39	49.14	46.10	46.82	46.82	-2.46%	130,194
Mar 5, 2026	49.69	51.02	47.19	48.00	48.00	-2.74%	223,294
Mar 4, 2026	47.92	49.77	47.49	49.35	49.35	3.79%	131,003
Mar 3, 2026	46.66	48.46	43.58	47.55	47.55	-5.79%	210,920
Mar 2, 2026	47.82	50.64	47.82	50.47	50.47	3.78%	167,289
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