IperionX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	2.44	2.46	2.03	2.15	2.15	-12.24%	2,689,884
Oct 29, 2026	2.18	2.45	2.17	2.45	2.45	16.67%	2,286,445
Oct 28, 2026	2.06	2.18	2.06	2.10	2.10	8.25%	1,496,570
Oct 27, 2026	1.84	1.98	1.81	1.94	1.94	7.48%	1,708,109
Oct 26, 2026	1.78	1.85	1.76	1.81	1.81	1.69%	875,629
Oct 23, 2026	1.85	1.85	1.75	1.78	1.78	-5.08%	1,034,687
Oct 22, 2026	1.90	1.94	1.86	1.87	1.87	-2.60%	1,344,241
Oct 21, 2026	1.98	1.99	1.92	1.92	1.92	-2.04%	1,599,590
Oct 20, 2026	2.00	2.01	1.91	1.96	1.96	-3.92%	1,295,577
Oct 19, 2026	2.05	2.07	2.00	2.04	2.04	-1.92%	864,596
Oct 16, 2026	2.08	2.12	2.01	2.08	2.08	7.49%	1,781,203
Oct 15, 2026	2.00	2.00	1.93	1.94	1.94	-7.42%	1,818,771
Oct 14, 2026	2.13	2.18	2.08	2.09	2.09	-1.88%	1,069,687
Oct 13, 2026	2.21	2.21	2.11	2.13	2.13	-8.58%	1,742,649
Oct 12, 2026	2.36	2.44	2.31	2.33	2.33	5.91%	1,919,005
Oct 9, 2026	2.27	2.27	2.18	2.20	2.20	-1.79%	1,111,853
Oct 8, 2026	2.30	2.31	2.20	2.24	2.24	-4.68%	2,207,401
Oct 7, 2026	2.40	2.46	2.32	2.35	2.35	-2.08%	1,330,050
Oct 6, 2026	2.43	2.44	2.38	2.40	2.40	0.42%	1,007,465
Oct 5, 2026	2.45	2.47	2.37	2.39	2.39	-0.42%	1,260,873
Oct 2, 2026	2.35	2.44	2.31	2.40	2.40	3.90%	1,663,447
Oct 1, 2026	2.45	2.45	2.29	2.31	2.31	-7.97%	3,145,069
Sep 30, 2026	2.64	2.64	2.44	2.51	2.51	-4.56%	2,698,143
Sep 29, 2026	2.70	2.70	2.60	2.63	2.63	-2.23%	1,431,675
Sep 28, 2026	2.81	2.81	2.67	2.69	2.69	-2.54%	1,318,891
Sep 25, 2026	2.79	2.81	2.73	2.76	2.76	-2.13%	1,186,921
Sep 24, 2026	2.78	2.83	2.75	2.82	2.82	-3.75%	1,573,399
Sep 23, 2026	3.01	3.10	2.90	2.93	2.93	-3.30%	1,568,447
Sep 22, 2026	2.99	3.05	2.95	3.03	3.03	3.77%	1,201,018
Sep 21, 2026	2.91	2.98	2.88	2.92	2.92	-2.67%	1,806,796
Sep 18, 2026	2.90	3.00	2.84	3.00	3.00	10.29%	6,580,111
Sep 17, 2026	2.57	2.74	2.54	2.72	2.72	6.25%	2,853,755
Sep 16, 2026	2.63	2.64	2.50	2.56	2.56	2.40%	1,710,039
Sep 15, 2026	2.54	2.55	2.48	2.50	2.50	-1.96%	1,449,077
Sep 14, 2026	2.61	2.61	2.52	2.55	2.55	-3.41%	1,891,775
Sep 11, 2026	2.75	2.76	2.61	2.64	2.64	-7.37%	2,071,066
Sep 10, 2026	2.97	2.97	2.73	2.85	2.85	-8.36%	3,679,873
Sep 9, 2026	3.07	3.15	3.04	3.11	3.11	2.64%	1,406,201
Sep 8, 2026	3.10	3.11	2.97	3.03	3.03	-2.88%	1,287,082
Sep 7, 2026	3.02	3.15	2.97	3.12	3.12	5.41%	1,354,171
Sep 4, 2026	3.00	3.06	2.94	2.96	2.96	-1.66%	1,170,633
Sep 3, 2026	2.94	3.04	2.89	3.01	3.01	4.15%	1,859,407
Sep 2, 2026	2.91	2.93	2.78	2.89	2.89	-6.77%	4,629,737
Sep 1, 2026	2.90	3.12	2.90	3.10	3.10	4.03%	2,155,991
Aug 31, 2026	2.97	3.06	2.86	2.98	2.98	-2.30%	2,992,769
Aug 28, 2026	3.10	3.13	2.99	3.05	3.05	4.10%	2,166,427
Aug 27, 2026	2.98	3.02	2.90	2.93	2.93	-4.25%	1,525,537
Aug 26, 2026	3.14	3.15	3.03	3.06	3.06	0.33%	1,536,316
Aug 25, 2026	3.08	3.13	2.99	3.05	3.05	-4.09%	1,644,781
Aug 24, 2026	3.08	3.22	3.05	3.18	3.18	10.03%	3,071,307