IperionX Limited (FRA:30Z)
Germany · Delayed Price · Currency is EUR 2.885
-0.085 (-2.86%)
At close: Dec 1, 2025
IperionX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 2.96 | 2.96 | 2.85 | 2.89 | 2.89 | -2.86% | 4,700 |
| Nov 28, 2025 | 2.84 | 3.00 | 2.84 | 2.97 | 2.97 | -3.41% | 56,200 |
| Nov 27, 2025 | 2.82 | 3.08 | 2.82 | 3.08 | 3.08 | 6.77% | 16,348 |
| Nov 26, 2025 | 2.78 | 2.88 | 2.75 | 2.88 | 2.88 | 0.35% | 22,216 |
| Nov 25, 2025 | 2.65 | 2.87 | 2.65 | 2.87 | 2.87 | 12.55% | 5,300 |
| Nov 24, 2025 | 2.62 | 2.62 | 2.55 | 2.55 | 2.55 | -2.67% | 2,800 |
| Nov 21, 2025 | 2.38 | 2.73 | 2.36 | 2.62 | 2.62 | -0.76% | 2,240 |
| Nov 20, 2025 | 2.69 | 2.82 | 2.64 | 2.64 | 2.64 | -3.65% | 8,231 |
| Nov 19, 2025 | 2.64 | 2.74 | 2.64 | 2.74 | 2.74 | 6.00% | 14,690 |
| Nov 18, 2025 | 2.70 | 2.70 | 2.59 | 2.59 | 2.59 | -10.09% | 7,200 |
| Nov 17, 2025 | 2.85 | 2.99 | 2.85 | 2.88 | 2.88 | 3.79% | 9,000 |
| Nov 12, 2025 | 3.10 | 3.10 | 2.77 | 2.77 | 2.77 | -13.03% | 80,087 |
| Nov 11, 2025 | 3.18 | 3.25 | 3.18 | 3.19 | 3.19 | -7.68% | 1,460 |
| Nov 10, 2025 | 3.25 | 3.45 | 3.25 | 3.45 | 3.45 | 9.87% | 9,440 |
| Nov 7, 2025 | 3.05 | 3.14 | 3.02 | 3.14 | 3.14 | 4.32% | 5,800 |
| Nov 6, 2025 | 3.22 | 3.35 | 3.01 | 3.01 | 3.01 | -7.95% | 17,918 |
| Nov 5, 2025 | 3.33 | 3.33 | 3.27 | 3.27 | 3.27 | -2.97% | 35,420 |
| Nov 4, 2025 | 3.51 | 3.52 | 3.20 | 3.37 | 3.37 | -7.16% | 34,640 |
| Nov 3, 2025 | 3.80 | 3.80 | 3.63 | 3.63 | 3.63 | -3.84% | 27,420 |
| Oct 31, 2025 | 3.77 | 3.78 | 3.77 | 3.78 | 3.78 | 0.80% | 450 |
| Oct 30, 2025 | 3.78 | 3.78 | 3.75 | 3.75 | 3.75 | -5.90% | 7,200 |
| Oct 29, 2025 | 3.83 | 3.98 | 3.83 | 3.98 | 3.98 | 4.19% | 495 |
| Oct 28, 2025 | 3.90 | 3.97 | 3.82 | 3.82 | 3.82 | -2.18% | 1,944 |
| Oct 27, 2025 | 3.98 | 4.12 | 3.91 | 3.91 | 3.91 | -5.45% | 29,263 |
| Oct 24, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -1.67% | - |
| Oct 23, 2025 | 4.11 | 4.20 | 3.95 | 4.20 | 4.20 | - | 13,250 |
| Oct 22, 2025 | 4.40 | 4.42 | 4.20 | 4.20 | 4.20 | -5.94% | 5,095 |
| Oct 21, 2025 | 4.54 | 4.69 | 4.47 | 4.47 | 4.47 | -3.35% | 2,600 |
| Oct 20, 2025 | 4.41 | 4.62 | 4.41 | 4.62 | 4.62 | 6.08% | 24,390 |
| Oct 17, 2025 | 4.20 | 4.41 | 3.95 | 4.36 | 4.36 | -2.57% | 58,109 |
| Oct 16, 2025 | 4.64 | 4.90 | 4.47 | 4.47 | 4.47 | -9.05% | 5,800 |
| Oct 15, 2025 | 4.99 | 5.14 | 4.92 | 4.92 | 4.92 | 4.69% | 800 |
| Oct 14, 2025 | 4.44 | 4.70 | 4.44 | 4.70 | 4.70 | -3.99% | 5,300 |
| Oct 13, 2025 | 4.60 | 4.89 | 4.38 | 4.89 | 4.89 | 3.60% | 2,704 |
| Oct 10, 2025 | 4.60 | 4.72 | 4.50 | 4.72 | 4.72 | 1.51% | 18,800 |
| Oct 9, 2025 | 4.61 | 4.65 | 4.61 | 4.65 | 4.65 | -0.43% | 500 |
| Oct 8, 2025 | 4.60 | 4.75 | 4.51 | 4.67 | 4.67 | -0.64% | 17,732 |
| Oct 7, 2025 | 4.61 | 4.70 | 4.43 | 4.70 | 4.70 | 0.11% | 4,471 |
| Oct 6, 2025 | 4.72 | 4.75 | 4.54 | 4.70 | 4.70 | 2.07% | 3,810 |
| Oct 3, 2025 | 4.62 | 4.70 | 4.60 | 4.60 | 4.60 | -1.08% | 979 |
| Oct 2, 2025 | 4.41 | 4.65 | 4.40 | 4.65 | 4.65 | 9.03% | 6,150 |
| Oct 1, 2025 | 4.28 | 4.40 | 4.25 | 4.27 | 4.27 | 0.12% | 5,200 |
| Sep 30, 2025 | 4.20 | 4.26 | 4.20 | 4.26 | 4.26 | -5.44% | 484 |
| Sep 29, 2025 | 4.53 | 4.53 | 4.39 | 4.51 | 4.51 | 3.21% | 3,850 |
| Sep 26, 2025 | 4.22 | 4.37 | 4.22 | 4.37 | 4.37 | 8.85% | 9,340 |
| Sep 25, 2025 | 4.01 | 4.01 | 3.92 | 4.01 | 4.01 | 3.08% | 1,950 |
| Sep 24, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 1.30% | 3,000 |
| Sep 23, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 3.78% | - |
| Sep 22, 2025 | 3.66 | 3.70 | 3.66 | 3.70 | 3.70 | 2.92% | 5,980 |
| Sep 19, 2025 | 3.54 | 3.60 | 3.54 | 3.60 | 3.60 | 1.84% | 500 |