IPE Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	0.60	0.60	0.57	0.60	0.60	1.71%	330,000
Aug 25, 2026	0.58	0.59	0.55	0.59	0.59	2.63%	730,000
Aug 24, 2026	0.55	0.57	0.55	0.57	0.57	2.70%	305,000
Aug 21, 2026	0.53	0.56	0.53	0.56	0.56	2.78%	290,000
Aug 20, 2026	0.54	0.56	0.54	0.54	0.54	3.85%	275,000
Aug 19, 2026	0.55	0.60	0.51	0.52	0.52	-5.45%	850,000
Aug 18, 2026	0.52	0.55	0.52	0.55	0.55	1.85%	250,000
Aug 17, 2026	0.54	0.54	0.54	0.54	0.54	-	50,000
Aug 14, 2026	0.53	0.54	0.51	0.54	0.54	-	550,000
Aug 13, 2026	0.54	0.54	0.54	0.54	0.54	-1.82%	35,000
Aug 12, 2026	0.51	0.56	0.50	0.55	0.55	5.77%	1,180,000
Aug 11, 2026	0.53	0.53	0.52	0.52	0.52	-2.80%	80,000
Aug 10, 2026	0.50	0.54	0.50	0.54	0.54	7.00%	585,000
Aug 7, 2026	0.52	0.55	0.47	0.50	0.50	-3.85%	4,145,000
Aug 6, 2026	0.55	0.56	0.52	0.52	0.52	-3.70%	140,000
Aug 5, 2026	0.56	0.56	0.53	0.54	0.54	-5.26%	435,000
Aug 4, 2026	0.56	0.58	0.56	0.57	0.57	-	115,000
Aug 3, 2026	0.53	0.58	0.53	0.57	0.57	7.55%	565,000
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