Skip to main content
logo
Inpex Corporation (IPXHY)
OTCMKTS · Delayed Price · Currency is USD
18.65
+0.17 (0.89%)
Oct 24, 2025, 3:50 PM EDT

Inpex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202519.3519.3518.5918.6518.650.89%28,681
Oct 23, 202518.4718.5318.4218.4818.482.38%94,605
Oct 22, 202518.6818.6817.8418.0518.051.69%42,138
Oct 21, 202517.9217.9217.6117.7517.75-1.00%170,203
Oct 20, 202517.9718.0117.9217.9317.930.79%28,749
Oct 17, 202517.7117.8017.7017.7917.791.00%48,287
Oct 16, 202518.0818.0817.5617.6117.610.24%63,740
Oct 15, 202517.1018.5417.1017.5717.571.15%33,225
Oct 14, 202517.1817.3717.1817.3717.371.22%48,695
Oct 13, 202517.1217.1817.0417.1617.160.96%60,210
Oct 10, 202517.2817.3216.9717.0017.00-5.82%28,392
Oct 9, 202518.1218.1518.0218.0518.050.76%31,507
Oct 8, 202518.0318.0317.9117.9117.910.34%58,494
Oct 7, 202518.2718.2717.8317.8517.85-0.61%20,753
Oct 6, 202518.2018.5017.9417.9617.961.70%27,664
Oct 3, 202517.8317.8317.5917.6617.66-1.34%51,164
Oct 2, 202518.0118.0317.8717.9017.900.39%22,739
Oct 1, 202517.8417.8817.8117.8317.83-0.28%24,039
Sep 30, 202518.7818.7817.8317.8817.88-2.03%36,737
Sep 29, 202518.4518.4518.2418.2518.25-1.67%52,454
Sep 26, 202518.8418.8518.5518.5618.561.54%31,266
Sep 25, 202518.1818.2818.1718.2818.28-0.23%35,669
Sep 24, 202518.3618.3618.1318.3218.322.12%73,824
Sep 23, 202518.0218.0917.9217.9417.94-0.17%23,204
Sep 22, 202518.1218.1217.7817.9717.972.04%17,547
Sep 19, 202517.6317.6717.5917.6117.61-0.87%47,355
Sep 18, 202517.8217.8817.7417.7617.76-0.91%29,810
Sep 17, 202518.7318.7317.8817.9317.93-1.15%17,286
Sep 16, 202518.0518.1718.0518.1418.140.69%30,809
Sep 15, 202518.1118.1218.0118.0118.010.06%26,227
Sep 12, 202518.0118.0617.9818.0018.00-0.11%42,954
Sep 11, 202517.9818.0417.9718.0218.021.64%23,050
Sep 10, 202517.7417.7817.7217.7317.731.60%26,569
Sep 9, 202517.4717.5417.4317.4517.45-1.69%18,543
Sep 8, 202517.6617.7517.6317.7517.751.43%25,384
Sep 5, 202517.7717.7717.4617.5017.501.33%35,586
Sep 4, 202517.5717.7717.2717.2717.270.23%13,391
Sep 3, 202517.2717.3017.1817.2317.23-0.58%33,938
Sep 2, 202517.0217.3316.9717.3317.332.61%44,463
Aug 29, 202516.9016.9416.8916.8916.89-2.09%17,477
Aug 28, 202517.1417.2517.1117.2517.254.80%16,024
Aug 27, 202516.6816.7016.4116.4616.460.30%63,074
Aug 26, 202516.3816.4816.3616.4116.41-1.03%44,812
Aug 25, 202516.5716.6316.5716.5816.58-35,254
Aug 22, 202516.3616.6116.3616.5816.582.60%22,792
Aug 21, 202516.1516.1716.1216.1616.16-19,951
Aug 20, 202516.1716.1716.1016.1616.161.65%20,338
Aug 19, 202515.9015.9315.8715.9015.900.49%23,392
Aug 18, 202515.9616.3915.5615.8215.820.15%20,992
Aug 15, 202516.4317.2815.8015.8015.800.05%17,962