Inpex Corporation (IPXHF)
OTCMKTS · Delayed Price · Currency is USD
16.36
0.00 (0.00%)
Sep 24, 2025, 8:00 PM EDT
Inpex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - | - |
| Sep 25, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - | - |
| Sep 24, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 2.31% | 86 |
| Sep 23, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -10.42% | 793 |
| Sep 22, 2025 | 17.80 | 17.85 | 17.80 | 17.85 | 17.85 | 13.19% | 500 |
| Sep 19, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - | - |
| Sep 18, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | -3.61% | 12 |
| Sep 17, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - | - |
| Sep 16, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - | - |
| Sep 15, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0.09% | 100 |
| Sep 12, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 5.20% | 71 |
| Sep 11, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - | - |
| Sep 10, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - | - |
| Sep 9, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - | - |
| Sep 8, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - | - |
| Sep 5, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - | - |
| Sep 4, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - | - |
| Sep 3, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - | - |
| Sep 2, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - | - |
| Aug 29, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - | - |
| Aug 28, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - | - |
| Aug 27, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - | - |
| Aug 26, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - | - |
| Aug 25, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - | - |
| Aug 22, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - | - |
| Aug 21, 2025 | 16.84 | 17.00 | 15.54 | 15.54 | 15.54 | 10.98% | 706 |
| Aug 20, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Aug 19, 2025 | 15.96 | 15.96 | 14.00 | 14.00 | 14.00 | -9.09% | 731 |
| Aug 18, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Aug 15, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 9.76% | 349 |
| Aug 14, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - | - |
| Aug 13, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -3.65% | 3 |
| Aug 12, 2025 | 14.13 | 14.56 | 14.13 | 14.56 | 14.56 | -13.94% | 199 |
| Aug 11, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 13.18% | 436 |
| Aug 8, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - | - |
| Aug 7, 2025 | 15.03 | 15.03 | 14.95 | 14.95 | 14.95 | 10.74% | 585 |
| Aug 6, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Aug 5, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Aug 4, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Aug 1, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Jul 31, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 300 |
| Jul 30, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Jul 29, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Jul 28, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Jul 25, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Jul 24, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Jul 23, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Jul 22, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -2.67% | 441 |
| Jul 21, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | -3.28% | 441 |
| Jul 18, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - | - |