IPE Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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