IPE Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.51	0.53	0.51	0.53	0.53	6.00%	120,000
Jul 30, 2026	0.53	0.53	0.50	0.50	0.50	-7.41%	2,295,000
Jul 29, 2026	0.54	0.54	0.51	0.54	0.54	3.85%	1,390,000
Jul 28, 2026	0.54	0.54	0.52	0.52	0.52	-3.70%	80,000
Jul 27, 2026	0.53	0.54	0.52	0.54	0.54	1.89%	455,000
Jul 24, 2026	0.52	0.53	0.52	0.53	0.53	-	425,000
Jul 23, 2026	0.57	0.57	0.53	0.53	0.53	-7.02%	2,450,000
Jul 22, 2026	0.58	0.58	0.56	0.57	0.57	-	1,000,000
Jul 21, 2026	0.60	0.60	0.56	0.57	0.57	-5.00%	670,000
Jul 20, 2026	0.58	0.61	0.58	0.60	0.60	5.26%	265,000
Jul 17, 2026	0.58	0.59	0.56	0.57	0.57	-3.39%	445,000
Jul 16, 2026	0.58	0.59	0.57	0.59	0.59	-	90,000
Jul 15, 2026	0.58	0.60	0.58	0.59	0.59	3.51%	295,000
Jul 14, 2026	0.57	0.59	0.55	0.57	0.57	-1.72%	1,025,000
Jul 13, 2026	0.60	0.60	0.57	0.58	0.58	-3.33%	825,000
Jul 10, 2026	0.58	0.61	0.57	0.60	0.60	-	680,000
Jul 9, 2026	0.61	0.61	0.59	0.60	0.60	-1.64%	1,080,000
Jul 8, 2026	0.62	0.64	0.59	0.61	0.61	-1.61%	1,290,000
Jul 7, 2026	0.63	0.65	0.61	0.62	0.62	-4.62%	1,110,000
Jul 6, 2026	0.67	0.71	0.62	0.65	0.65	-	1,210,000
Jul 3, 2026	0.63	0.68	0.63	0.65	0.65	6.56%	2,615,000
Jul 2, 2026	0.65	0.65	0.58	0.61	0.61	-3.17%	3,130,000
Jun 30, 2026	0.55	0.66	0.55	0.63	0.63	12.50%	1,720,000
Jun 29, 2026	0.56	0.59	0.54	0.56	0.56	5.66%	700,000
Jun 26, 2026	0.56	0.58	0.52	0.53	0.53	-5.36%	1,340,000
Jun 25, 2026	0.59	0.59	0.53	0.56	0.56	-6.67%	1,630,000
Jun 24, 2026	0.62	0.62	0.57	0.60	0.60	-3.23%	1,935,000
Jun 23, 2026	0.63	0.65	0.59	0.62	0.62	-4.62%	2,430,000
Jun 22, 2026	0.70	0.70	0.63	0.65	0.65	-2.99%	1,375,000
Jun 18, 2026	0.69	0.69	0.64	0.67	0.67	-5.63%	4,350,000
Jun 17, 2026	0.68	0.72	0.68	0.71	0.71	4.41%	1,990,000
Jun 16, 2026	0.73	0.77	0.66	0.68	0.68	-6.85%	6,365,000
Jun 15, 2026	0.79	0.82	0.69	0.73	0.73	-5.19%	10,510,000
Jun 12, 2026	0.92	0.94	0.77	0.77	0.77	-13.48%	9,555,000
Jun 11, 2026	1.04	1.13	0.82	0.89	0.89	-19.09%	23,100,000
Jun 10, 2026	1.21	1.40	1.05	1.10	1.10	-9.09%	27,983,750
Jun 9, 2026	0.79	1.31	0.79	1.21	1.21	63.07%	37,612,042
Jun 8, 2026	0.72	1.01	0.72	0.77	0.74	4.05%	14,878,500
Jun 5, 2026	0.70	0.74	0.70	0.74	0.71	5.71%	150,000
Jun 4, 2026	0.70	0.70	0.70	0.70	0.67	-5.41%	30,000
Jun 3, 2026	0.74	0.74	0.74	0.74	0.71	-	-
Jun 2, 2026	0.73	0.74	0.70	0.74	0.71	1.37%	115,000
Jun 1, 2026	0.73	0.73	0.73	0.73	0.70	1.39%	30,000
May 29, 2026	0.73	0.73	0.72	0.72	0.69	-2.70%	480,000
May 28, 2026	0.74	0.74	0.73	0.74	0.71	-1.33%	365,000
May 27, 2026	0.74	0.75	0.74	0.75	0.72	-1.32%	265,000
May 26, 2026	0.73	0.76	0.73	0.76	0.73	-1.30%	290,000
May 22, 2026	0.77	0.80	0.73	0.77	0.74	1.32%	520,000
May 21, 2026	0.80	0.80	0.71	0.76	0.73	-5.00%	470,000
May 20, 2026	0.79	0.81	0.79	0.80	0.77	1.27%	230,000