IPE Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	0.79	0.79	0.79	0.79	-	-	460,000
Jan 20, 2026	0.79	0.79	0.79	0.79	0.79	-	145,000
Jan 19, 2026	0.78	0.83	0.77	0.79	0.79	1.28%	350,000
Jan 16, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Jan 15, 2026	0.77	0.78	0.77	0.78	0.78	1.30%	80,000
Jan 14, 2026	0.77	0.77	0.76	0.77	0.77	-1.28%	65,000
Jan 13, 2026	0.78	0.81	0.77	0.78	0.78	-	1,000,000
Jan 12, 2026	0.79	0.81	0.78	0.78	0.78	-1.27%	310,000
Jan 9, 2026	0.74	0.79	0.74	0.79	0.79	6.76%	340,000
Jan 8, 2026	0.74	0.74	0.73	0.74	0.74	-	190,000
Jan 7, 2026	0.75	0.77	0.72	0.74	0.74	-2.63%	440,000
Jan 6, 2026	0.77	0.77	0.76	0.76	0.76	-	75,000
Jan 5, 2026	0.75	0.79	0.75	0.76	0.76	-5.00%	1,040,000
Jan 2, 2026	0.75	0.80	0.74	0.80	0.80	6.67%	370,000
Dec 31, 2025	0.75	0.75	0.75	0.75	0.75	-	-
Dec 30, 2025	0.73	0.75	0.73	0.75	0.75	2.74%	45,000
Dec 29, 2025	0.75	0.75	0.72	0.73	0.73	-2.67%	465,000
Dec 24, 2025	0.75	0.75	0.75	0.75	0.75	-1.32%	41,250
Dec 23, 2025	0.75	0.76	0.75	0.76	0.76	-	200,000
Dec 22, 2025	0.77	0.77	0.76	0.76	0.76	-1.30%	150,000
Dec 19, 2025	0.78	0.78	0.77	0.77	0.77	-1.28%	95,000
Dec 18, 2025	0.76	0.78	0.76	0.78	0.78	1.30%	180,000
Dec 17, 2025	0.75	0.78	0.75	0.77	0.77	2.67%	505,000
Dec 16, 2025	0.77	0.77	0.74	0.75	0.75	-3.85%	1,250,000
Dec 15, 2025	0.77	0.78	0.77	0.78	0.78	-1.27%	20,000
Dec 12, 2025	0.77	0.79	0.77	0.79	0.79	-	475,000
Dec 11, 2025	0.78	0.79	0.77	0.79	0.79	1.28%	175,000
Dec 10, 2025	0.77	0.79	0.77	0.78	0.78	-	495,000
Dec 9, 2025	0.78	0.79	0.77	0.78	0.78	-1.27%	675,000
Dec 8, 2025	0.82	0.82	0.78	0.79	0.79	-3.66%	570,000
Dec 5, 2025	0.84	0.84	0.82	0.82	0.82	-2.38%	115,000
Dec 4, 2025	0.85	0.86	0.83	0.84	0.84	1.20%	820,000
Dec 3, 2025	0.81	0.85	0.80	0.83	0.83	-	810,000
Dec 2, 2025	0.81	0.83	0.81	0.83	0.83	3.75%	625,000
Dec 1, 2025	0.83	0.83	0.79	0.80	0.80	-3.61%	200,000
Nov 28, 2025	0.79	0.83	0.78	0.83	0.83	3.75%	520,000
Nov 27, 2025	0.79	0.80	0.79	0.80	0.80	1.27%	50,000
Nov 26, 2025	0.80	0.80	0.78	0.79	0.79	-3.66%	120,000
Nov 25, 2025	0.80	0.84	0.79	0.82	0.82	5.13%	845,000
Nov 24, 2025	0.76	0.79	0.76	0.78	0.78	2.63%	610,000
Nov 21, 2025	0.78	0.79	0.76	0.76	0.76	-3.80%	795,000
Nov 20, 2025	0.80	0.81	0.78	0.79	0.79	-1.25%	645,000
Nov 19, 2025	0.81	0.81	0.79	0.80	0.80	1.27%	465,000
Nov 18, 2025	0.80	0.81	0.78	0.79	0.79	-1.25%	1,115,000
Nov 17, 2025	0.82	0.82	0.79	0.80	0.80	-2.44%	940,000
Nov 14, 2025	0.85	0.87	0.81	0.82	0.82	-4.65%	1,420,000
Nov 13, 2025	0.83	0.88	0.83	0.86	0.86	4.88%	1,140,000
Nov 12, 2025	0.83	0.84	0.80	0.82	0.82	-4.65%	1,880,000
Nov 11, 2025	0.86	0.86	0.84	0.86	0.86	-	115,000
Nov 10, 2025	0.82	0.89	0.82	0.86	0.86	3.61%	2,265,000