Inpex Corporation (IPXHY)
OTCMKTS · Delayed Price · Currency is USD
17.93
-0.21 (-1.15%)
Sep 17, 2025, 3:51 PM EDT
Inpex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 18.73 | 18.73 | 17.88 | 17.93 | 17.93 | -1.15% | 17,286 |
| Sep 16, 2025 | 18.05 | 18.17 | 18.05 | 18.14 | 18.14 | 0.69% | 30,809 |
| Sep 15, 2025 | 18.11 | 18.12 | 18.01 | 18.01 | 18.01 | 0.06% | 26,227 |
| Sep 12, 2025 | 18.01 | 18.06 | 17.98 | 18.00 | 18.00 | -0.11% | 42,954 |
| Sep 11, 2025 | 17.98 | 18.04 | 17.97 | 18.02 | 18.02 | 1.64% | 23,050 |
| Sep 10, 2025 | 17.74 | 17.78 | 17.72 | 17.73 | 17.73 | 1.60% | 26,569 |
| Sep 9, 2025 | 17.47 | 17.54 | 17.43 | 17.45 | 17.45 | -1.69% | 18,543 |
| Sep 8, 2025 | 17.66 | 17.75 | 17.63 | 17.75 | 17.75 | 1.43% | 25,384 |
| Sep 5, 2025 | 17.77 | 17.77 | 17.46 | 17.50 | 17.50 | 1.33% | 35,586 |
| Sep 4, 2025 | 17.57 | 17.77 | 17.27 | 17.27 | 17.27 | 0.23% | 13,391 |
| Sep 3, 2025 | 17.27 | 17.30 | 17.18 | 17.23 | 17.23 | -0.58% | 33,938 |
| Sep 2, 2025 | 17.02 | 17.33 | 16.97 | 17.33 | 17.33 | 2.61% | 44,463 |
| Aug 29, 2025 | 16.90 | 16.94 | 16.89 | 16.89 | 16.89 | -2.09% | 17,477 |
| Aug 28, 2025 | 17.14 | 17.25 | 17.11 | 17.25 | 17.25 | 4.80% | 16,024 |
| Aug 27, 2025 | 16.68 | 16.70 | 16.41 | 16.46 | 16.46 | 0.30% | 63,074 |
| Aug 26, 2025 | 16.38 | 16.48 | 16.36 | 16.41 | 16.41 | -1.03% | 44,812 |
| Aug 25, 2025 | 16.57 | 16.63 | 16.57 | 16.58 | 16.58 | - | 35,254 |
| Aug 22, 2025 | 16.36 | 16.61 | 16.36 | 16.58 | 16.58 | 2.60% | 22,792 |
| Aug 21, 2025 | 16.15 | 16.17 | 16.12 | 16.16 | 16.16 | - | 19,951 |
| Aug 20, 2025 | 16.17 | 16.17 | 16.10 | 16.16 | 16.16 | 1.65% | 20,338 |
| Aug 19, 2025 | 15.90 | 15.93 | 15.87 | 15.90 | 15.90 | 0.49% | 23,392 |
| Aug 18, 2025 | 15.96 | 16.39 | 15.56 | 15.82 | 15.82 | 0.15% | 20,992 |
| Aug 15, 2025 | 16.43 | 17.28 | 15.80 | 15.80 | 15.80 | 0.05% | 17,962 |
| Aug 14, 2025 | 15.47 | 15.79 | 15.17 | 15.79 | 15.79 | -0.01% | 17,698 |
| Aug 13, 2025 | 15.85 | 15.86 | 15.76 | 15.79 | 15.79 | -1.86% | 13,470 |
| Aug 12, 2025 | 15.78 | 16.10 | 15.78 | 16.09 | 16.09 | 4.62% | 28,186 |
| Aug 11, 2025 | 15.63 | 15.63 | 15.38 | 15.38 | 15.38 | -0.97% | 19,512 |
| Aug 8, 2025 | 15.41 | 15.61 | 15.32 | 15.53 | 15.53 | 5.23% | 24,578 |
| Aug 7, 2025 | 15.44 | 15.44 | 14.72 | 14.76 | 14.76 | 1.08% | 30,819 |
| Aug 6, 2025 | 15.07 | 15.07 | 14.59 | 14.60 | 14.60 | 2.54% | 21,851 |
| Aug 5, 2025 | 14.36 | 14.36 | 14.22 | 14.24 | 14.24 | 0.48% | 49,042 |
| Aug 4, 2025 | 14.25 | 14.25 | 14.08 | 14.17 | 14.17 | -0.70% | 26,984 |
| Aug 1, 2025 | 13.71 | 14.37 | 13.71 | 14.27 | 14.27 | 0.78% | 27,699 |
| Jul 31, 2025 | 14.17 | 14.22 | 14.11 | 14.16 | 14.16 | -0.77% | 36,193 |
| Jul 30, 2025 | 14.91 | 14.91 | 14.21 | 14.27 | 14.27 | -0.76% | 29,976 |
| Jul 29, 2025 | 14.00 | 14.40 | 14.00 | 14.38 | 14.38 | 2.54% | 28,308 |
| Jul 28, 2025 | 13.52 | 14.47 | 13.52 | 14.02 | 14.02 | -0.40% | 53,772 |
| Jul 25, 2025 | 14.13 | 14.19 | 14.06 | 14.08 | 14.08 | -0.42% | 39,338 |
| Jul 24, 2025 | 14.14 | 14.17 | 14.09 | 14.14 | 14.14 | 0.16% | 24,974 |
| Jul 23, 2025 | 14.36 | 14.60 | 14.12 | 14.12 | 14.12 | 1.57% | 32,917 |
| Jul 22, 2025 | 14.28 | 14.28 | 13.82 | 13.90 | 13.90 | 0.29% | 51,516 |
| Jul 21, 2025 | 13.72 | 13.89 | 13.72 | 13.86 | 13.86 | 1.32% | 26,967 |
| Jul 18, 2025 | 13.74 | 13.76 | 13.68 | 13.68 | 13.68 | -1.06% | 44,173 |
| Jul 17, 2025 | 13.71 | 13.84 | 13.71 | 13.83 | 13.83 | -0.50% | 26,337 |
| Jul 16, 2025 | 13.78 | 13.90 | 13.77 | 13.90 | 13.90 | 0.19% | 26,206 |
| Jul 15, 2025 | 13.91 | 13.91 | 13.81 | 13.87 | 13.87 | -0.31% | 29,058 |
| Jul 14, 2025 | 14.06 | 14.06 | 13.90 | 13.91 | 13.91 | -1.67% | 45,996 |
| Jul 11, 2025 | 14.54 | 14.64 | 13.67 | 14.15 | 14.15 | 0.21% | 38,519 |
| Jul 10, 2025 | 13.74 | 14.61 | 13.74 | 14.12 | 14.12 | -1.19% | 43,258 |
| Jul 9, 2025 | 14.36 | 14.48 | 14.26 | 14.29 | 14.29 | 1.52% | 25,348 |