Inpex Corporation (IPXHF)
OTCMKTS
· Delayed Price · Currency is USD
11.40
-2.40 (-17.39%)
Apr 23, 2025, 4:00 PM EDT
Inpex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Apr 22, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Apr 21, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Apr 17, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 2.24% | 10 |
| Apr 16, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -19.44% | 680 |
| Apr 15, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - | - |
| Apr 14, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 29.10% | 156 |
| Apr 11, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - | 39,100 |
| Apr 10, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -23.92% | 9 |
| Apr 9, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - | 11,580 |
| Apr 8, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - | - |
| Apr 7, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - | - |
| Apr 4, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - | - |
| Apr 3, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - | - |
| Apr 2, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - | - |
| Apr 1, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -0.07% | 2 |
| Mar 31, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Mar 28, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -10.13% | 83 |
| Mar 27, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - | - |
| Mar 26, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - | - |
| Mar 25, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - | - |
| Mar 24, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - | - |
| Mar 21, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 12.76% | 30 |
| Mar 20, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0.83% | 100 |
| Mar 19, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 6.52% | 100 |
| Mar 18, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - | - |
| Mar 17, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 9.14% | 1,173 |
| Mar 14, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - | - |
| Mar 13, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | -6.17% | 253 |
| Mar 12, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - | - |
| Mar 11, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - | - |
| Mar 10, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - | - |
| Mar 7, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - | 7,500 |
| Mar 6, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - | - |
| Mar 5, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 8.49% | 800 |
| Mar 4, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - | - |
| Mar 3, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - | - |
| Feb 28, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - | - |
| Feb 27, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - | - |
| Feb 26, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - | - |
| Feb 25, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - | 2,700 |
| Feb 24, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - | - |
| Feb 21, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - | - |
| Feb 20, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - | - |
| Feb 19, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - | - |
| Feb 18, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - | - |
| Feb 14, 2025 | 13.64 | 13.64 | 11.66 | 11.66 | 11.66 | -14.52% | 83 |
| Feb 13, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - | - |
| Feb 12, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - | - |
| Feb 11, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 0.74% | 25,005 |