IPE Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.58	0.60	0.56	0.60	0.60	5.26%	165,000
Mar 26, 2026	0.58	0.61	0.57	0.57	0.57	1.79%	605,000
Mar 25, 2026	0.56	0.56	0.56	0.56	0.56	1.82%	90,000
Mar 24, 2026	0.51	0.55	0.50	0.55	0.55	10.00%	420,000
Mar 23, 2026	0.56	0.56	0.48	0.50	0.50	-12.28%	765,000
Mar 20, 2026	0.57	0.57	0.57	0.57	0.57	-	145,000
Mar 19, 2026	0.56	0.56	0.55	0.57	0.57	-1.72%	185,000
Mar 18, 2026	0.56	0.58	0.54	0.58	0.58	-1.69%	545,000
Mar 17, 2026	0.59	0.60	0.55	0.59	0.59	-	205,000
Mar 16, 2026	0.62	0.62	0.55	0.59	0.59	-4.84%	2,065,000
Mar 13, 2026	0.67	0.67	0.60	0.62	0.62	-10.14%	780,000
Mar 12, 2026	0.67	0.69	0.67	0.69	0.69	-1.43%	70,000
Mar 11, 2026	0.70	0.70	0.70	0.70	0.70	-1.41%	35,000
Mar 10, 2026	0.71	0.71	0.67	0.71	0.71	-	75,000
Mar 9, 2026	0.67	0.71	0.67	0.71	0.71	-	35,000
Mar 6, 2026	0.65	0.71	0.63	0.71	0.71	9.23%	570,000
Mar 5, 2026	0.64	0.68	0.58	0.65	0.65	1.56%	135,000
Mar 4, 2026	0.65	0.67	0.62	0.64	0.64	-1.54%	430,000
Mar 3, 2026	0.68	0.68	0.65	0.65	0.65	-9.72%	585,000
Mar 2, 2026	0.67	0.72	0.67	0.72	0.72	-1.37%	260,000
Feb 27, 2026	0.69	0.73	0.68	0.73	0.73	1.39%	220,000
Feb 26, 2026	0.74	0.74	0.72	0.72	0.72	-2.70%	55,000
Feb 25, 2026	0.73	0.74	0.73	0.74	0.74	2.78%	145,000
Feb 24, 2026	0.73	0.74	0.72	0.72	0.72	-2.70%	180,000
Feb 23, 2026	0.71	0.76	0.71	0.74	0.74	-1.33%	115,000
Feb 20, 2026	0.74	0.76	0.74	0.75	0.75	1.35%	300,000
Feb 16, 2026	0.68	0.74	0.68	0.74	0.74	7.25%	65,000
Feb 13, 2026	0.71	0.71	0.69	0.69	0.69	-4.17%	35,000
Feb 12, 2026	0.69	0.72	0.69	0.72	0.72	1.41%	125,000
Feb 11, 2026	0.68	0.71	0.68	0.71	0.71	2.90%	90,000
Feb 10, 2026	0.67	0.69	0.67	0.69	0.69	-1.43%	50,000
Feb 9, 2026	0.66	0.70	0.66	0.70	0.70	6.06%	270,000
Feb 6, 2026	0.67	0.68	0.66	0.66	0.66	-4.35%	125,000
Feb 5, 2026	0.70	0.70	0.68	0.69	0.69	-4.17%	50,000
Feb 4, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Feb 3, 2026	0.67	0.72	0.67	0.72	0.72	7.46%	80,000
Feb 2, 2026	0.70	0.70	0.67	0.67	0.67	-5.63%	295,000
Jan 30, 2026	0.73	0.74	0.70	0.71	0.71	-2.74%	725,000
Jan 29, 2026	0.73	0.73	0.73	0.73	0.73	-1.35%	10,000
Jan 28, 2026	0.74	0.75	0.73	0.74	0.74	-	435,000
Jan 27, 2026	0.74	0.74	0.74	0.74	0.74	-	10,000
Jan 26, 2026	0.75	0.75	0.74	0.74	0.74	-1.33%	105,000
Jan 23, 2026	0.75	0.75	0.74	0.75	0.75	-	350,000
Jan 22, 2026	0.77	0.77	0.75	0.75	0.75	-3.85%	300,000
Jan 21, 2026	0.79	0.79	0.78	0.78	0.78	-1.27%	500,000
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