IperionX Limited (ASX:IPX)
Australia · Delayed Price · Currency is AUD 3.650
-0.180 (-4.70%)
Jun 26, 2026, 4:11 PM AEST
IperionX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.79 | 3.83 | 3.65 | 3.65 | 3.65 | -4.70% | 2,290,954 |
| Jun 25, 2026 | 3.95 | 4.06 | 3.76 | 3.83 | 3.83 | -9.46% | 1,769,409 |
| Jun 24, 2026 | 4.19 | 4.28 | 4.14 | 4.23 | 4.23 | 0.95% | 1,104,084 |
| Jun 23, 2026 | 4.30 | 4.35 | 4.14 | 4.19 | 4.19 | -3.68% | 1,082,565 |
| Jun 22, 2026 | 4.36 | 4.42 | 4.28 | 4.35 | 4.35 | -0.23% | 1,006,117 |
| Jun 19, 2026 | 4.48 | 4.64 | 4.33 | 4.36 | 4.36 | -3.11% | 1,699,130 |
| Jun 18, 2026 | 4.52 | 4.63 | 4.47 | 4.50 | 4.50 | -1.53% | 1,136,939 |
| Jun 17, 2026 | 4.57 | 4.79 | 4.52 | 4.57 | 4.57 | -2.56% | 1,354,192 |
| Jun 16, 2026 | 4.99 | 4.99 | 4.36 | 4.69 | 4.69 | -13.79% | 3,554,906 |
| Jun 15, 2026 | 5.60 | 5.71 | 5.37 | 5.44 | 5.44 | 6.25% | 2,262,340 |
| Jun 12, 2026 | 5.25 | 5.27 | 5.06 | 5.12 | 5.12 | 1.79% | 777,415 |
| Jun 11, 2026 | 4.90 | 5.14 | 4.81 | 5.03 | 5.03 | -0.59% | 1,122,231 |
| Jun 10, 2026 | 5.15 | 5.16 | 4.93 | 5.06 | 5.06 | -3.44% | 1,019,598 |
| Jun 9, 2026 | 5.09 | 5.24 | 4.98 | 5.24 | 5.24 | -3.50% | 814,000 |
| Jun 5, 2026 | 5.55 | 5.62 | 5.35 | 5.43 | 5.43 | -3.89% | 706,114 |
| Jun 4, 2026 | 5.50 | 5.78 | 5.24 | 5.65 | 5.65 | -4.56% | 1,981,244 |
| Jun 3, 2026 | 6.10 | 6.20 | 5.80 | 5.92 | 5.92 | -1.50% | 2,307,383 |
| Jun 2, 2026 | 6.05 | 6.23 | 5.84 | 6.01 | 6.01 | 2.39% | 1,584,759 |
| Jun 1, 2026 | 5.83 | 6.08 | 5.76 | 5.87 | 5.87 | 0.69% | 1,201,271 |
| May 29, 2026 | 5.50 | 5.83 | 5.45 | 5.83 | 5.83 | 9.59% | 2,251,769 |
| May 28, 2026 | 5.56 | 5.56 | 5.26 | 5.32 | 5.32 | -2.21% | 871,617 |
| May 27, 2026 | 5.43 | 5.54 | 5.39 | 5.44 | 5.44 | 3.23% | 782,166 |
| May 26, 2026 | 5.58 | 5.59 | 5.27 | 5.27 | 5.27 | -5.22% | 899,589 |
| May 25, 2026 | 5.30 | 5.66 | 5.24 | 5.56 | 5.56 | 8.38% | 1,234,946 |
| May 22, 2026 | 5.10 | 5.25 | 5.04 | 5.13 | 5.13 | 4.69% | 709,145 |
| May 21, 2026 | 4.96 | 5.10 | 4.81 | 4.90 | 4.90 | 5.15% | 1,073,652 |
| May 20, 2026 | 4.71 | 4.79 | 4.64 | 4.66 | 4.66 | -4.31% | 856,502 |
| May 19, 2026 | 5.00 | 5.11 | 4.79 | 4.87 | 4.87 | -1.42% | 720,191 |
| May 18, 2026 | 5.07 | 5.24 | 4.90 | 4.94 | 4.94 | -5.18% | 1,030,205 |
| May 15, 2026 | 5.45 | 5.52 | 5.21 | 5.21 | 5.21 | -9.08% | 985,718 |
| May 14, 2026 | 5.78 | 5.84 | 5.68 | 5.73 | 5.73 | 1.06% | 1,100,249 |
| May 13, 2026 | 5.69 | 5.78 | 5.56 | 5.67 | 5.67 | -1.22% | 877,587 |
| May 12, 2026 | 5.68 | 5.84 | 5.60 | 5.74 | 5.74 | -0.52% | 840,034 |
| May 11, 2026 | 5.48 | 5.80 | 5.40 | 5.77 | 5.77 | 2.12% | 1,009,133 |
| May 8, 2026 | 5.34 | 5.70 | 5.31 | 5.65 | 5.65 | 7.21% | 2,179,244 |
| May 7, 2026 | 5.06 | 5.27 | 5.06 | 5.27 | 5.27 | 10.25% | 1,807,257 |
| May 6, 2026 | 4.67 | 4.90 | 4.66 | 4.78 | 4.78 | 2.80% | 1,347,722 |
| May 5, 2026 | 4.60 | 4.68 | 4.53 | 4.65 | 4.65 | -0.43% | 1,138,895 |
| May 4, 2026 | 4.50 | 4.67 | 4.35 | 4.67 | 4.67 | 3.78% | 2,012,577 |
| May 1, 2026 | 4.61 | 4.85 | 4.37 | 4.50 | 4.50 | 9.76% | 3,953,769 |
| Apr 30, 2026 | 4.08 | 4.25 | 4.02 | 4.10 | 4.10 | -1.91% | 1,527,176 |
| Apr 29, 2026 | 4.13 | 4.28 | 4.11 | 4.18 | 4.18 | -5.43% | 1,295,897 |
| Apr 28, 2026 | 4.32 | 4.68 | 4.31 | 4.42 | 4.42 | 3.51% | 1,639,455 |
| Apr 27, 2026 | 4.02 | 4.38 | 4.01 | 4.27 | 4.27 | 4.66% | 965,869 |
| Apr 24, 2026 | 4.18 | 4.23 | 4.05 | 4.08 | 4.08 | -5.77% | 1,015,913 |
| Apr 23, 2026 | 4.35 | 4.40 | 4.25 | 4.33 | 4.33 | 2.12% | 1,174,214 |
| Apr 22, 2026 | 4.09 | 4.29 | 3.93 | 4.24 | 4.24 | -0.93% | 1,625,069 |
| Apr 21, 2026 | 4.36 | 4.43 | 4.23 | 4.28 | 4.28 | -2.51% | 1,083,032 |
| Apr 20, 2026 | 4.53 | 4.54 | 4.33 | 4.39 | 4.39 | -3.52% | 1,234,951 |
| Apr 17, 2026 | 4.64 | 4.71 | 4.50 | 4.55 | 4.55 | -2.36% | 1,022,053 |