IPE Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.70	0.74	0.70	0.74	0.74	5.71%	150,000
Jun 4, 2026	0.70	0.70	0.70	0.70	0.70	-5.41%	30,000
Jun 3, 2026	0.74	0.74	0.74	0.74	0.74	-	-
Jun 2, 2026	0.73	0.74	0.70	0.74	0.74	1.37%	115,000
Jun 1, 2026	0.73	0.73	0.73	0.73	0.73	1.39%	30,000
May 29, 2026	0.73	0.73	0.72	0.72	0.72	-2.70%	480,000
May 28, 2026	0.74	0.74	0.73	0.74	0.74	-1.33%	365,000
May 27, 2026	0.74	0.75	0.74	0.75	0.75	-1.32%	265,000
May 26, 2026	0.73	0.76	0.73	0.76	0.76	-1.30%	290,000
May 22, 2026	0.77	0.80	0.73	0.77	0.77	1.32%	520,000
May 21, 2026	0.80	0.80	0.71	0.76	0.76	-5.00%	470,000
May 20, 2026	0.79	0.81	0.79	0.80	0.80	1.27%	230,000
May 19, 2026	0.78	0.80	0.72	0.79	0.79	1.28%	190,000
May 18, 2026	0.81	0.81	0.74	0.78	0.78	-1.27%	235,000
May 15, 2026	0.75	0.79	0.74	0.79	0.79	2.60%	115,000
May 14, 2026	0.78	0.80	0.77	0.77	0.77	-1.28%	225,000
May 13, 2026	0.75	0.81	0.75	0.78	0.78	4.00%	640,000
May 12, 2026	0.80	0.82	0.75	0.75	0.75	-2.60%	2,005,000
May 11, 2026	0.69	0.80	0.69	0.77	0.77	11.59%	2,840,000
May 8, 2026	0.63	0.69	0.61	0.69	0.69	9.52%	1,110,000
May 7, 2026	0.61	0.63	0.61	0.63	0.63	-	90,000
May 6, 2026	0.63	0.63	0.63	0.63	0.63	-	15,000
May 5, 2026	0.58	0.64	0.58	0.63	0.63	8.62%	175,000
May 4, 2026	0.59	0.59	0.58	0.58	0.58	-4.92%	210,000
Apr 30, 2026	0.60	0.61	0.58	0.61	0.61	1.67%	250,000
Apr 29, 2026	0.60	0.60	0.60	0.60	0.60	-1.64%	70,000
Apr 28, 2026	0.59	0.61	0.59	0.61	0.61	-1.61%	160,000
Apr 27, 2026	0.61	0.62	0.58	0.62	0.62	-	900,000
Apr 24, 2026	0.58	0.62	0.58	0.62	0.62	5.08%	190,000
Apr 23, 2026	0.60	0.60	0.59	0.59	0.59	-1.67%	85,000
Apr 22, 2026	0.59	0.60	0.59	0.60	0.60	3.45%	325,000
Apr 21, 2026	0.59	0.59	0.58	0.58	0.58	-1.69%	210,000
Apr 20, 2026	0.61	0.61	0.59	0.59	0.59	-	315,000
Apr 17, 2026	0.59	0.60	0.59	0.59	0.59	1.72%	560,000
Apr 16, 2026	0.57	0.59	0.56	0.58	0.58	-3.33%	875,000
Apr 15, 2026	0.59	0.62	0.55	0.60	0.60	1.69%	60,000
Apr 14, 2026	0.59	0.59	0.59	0.59	0.59	-3.28%	-
Apr 13, 2026	0.58	0.61	0.57	0.61	0.61	5.17%	365,000
Apr 10, 2026	0.58	0.58	0.56	0.58	0.58	-	625,000
Apr 9, 2026	0.59	0.59	0.58	0.58	0.58	-	360,000
Apr 8, 2026	0.58	0.58	0.58	0.58	0.58	1.75%	95,000
Apr 2, 2026	0.57	0.57	0.57	0.57	0.57	-5.00%	10,000
Apr 1, 2026	0.59	0.60	0.56	0.60	0.60	1.69%	555,000
Mar 31, 2026	0.59	0.60	0.59	0.59	0.59	-	55,000
Mar 30, 2026	0.61	0.61	0.56	0.59	0.59	-1.67%	330,000
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