Inpex Corporation (IPXHY)
OTCMKTS
· Delayed Price · Currency is USD
12.92
+0.04 (0.31%)
May 14, 2025, 3:59 PM EDT
Inpex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 12.72 | 13.16 | 12.61 | 12.92 | 12.92 | 1.65% | 141,645 |
| May 12, 2025 | 12.82 | 12.82 | 12.68 | 12.71 | 12.71 | 0.91% | 116,390 |
| May 9, 2025 | 12.60 | 12.60 | 12.54 | 12.60 | 12.60 | 1.08% | 123,011 |
| May 8, 2025 | 12.54 | 12.54 | 12.41 | 12.46 | 12.46 | -0.20% | 84,811 |
| May 7, 2025 | 12.14 | 13.11 | 12.14 | 12.49 | 12.49 | -2.46% | 102,841 |
| May 6, 2025 | 12.65 | 12.83 | 12.65 | 12.80 | 12.80 | 2.89% | 151,651 |
| May 5, 2025 | 12.56 | 12.62 | 12.44 | 12.44 | 12.44 | -0.32% | 116,375 |
| May 2, 2025 | 12.54 | 12.60 | 12.46 | 12.48 | 12.48 | -1.81% | 112,361 |
| May 1, 2025 | 12.60 | 12.76 | 12.47 | 12.71 | 12.71 | 2.01% | 211,866 |
| Apr 30, 2025 | 12.52 | 12.62 | 12.41 | 12.46 | 12.46 | -1.42% | 106,911 |
| Apr 29, 2025 | 12.20 | 12.72 | 12.20 | 12.64 | 12.64 | -0.47% | 69,224 |
| Apr 28, 2025 | 12.72 | 12.72 | 12.64 | 12.70 | 12.70 | -0.08% | 191,641 |
| Apr 25, 2025 | 12.56 | 12.71 | 12.54 | 12.71 | 12.71 | - | 68,627 |
| Apr 24, 2025 | 12.66 | 12.71 | 12.62 | 12.71 | 12.71 | 0.32% | 130,308 |
| Apr 23, 2025 | 13.44 | 13.44 | 12.61 | 12.67 | 12.67 | -3.13% | 169,627 |
| Apr 22, 2025 | 13.20 | 13.23 | 12.98 | 13.08 | 13.08 | 1.95% | 192,038 |
| Apr 21, 2025 | 13.18 | 13.18 | 12.70 | 12.83 | 12.83 | 0.16% | 91,883 |
| Apr 17, 2025 | 12.66 | 13.12 | 12.66 | 12.81 | 12.81 | 1.67% | 89,835 |
| Apr 16, 2025 | 12.50 | 12.60 | 12.49 | 12.60 | 12.60 | 1.69% | 171,073 |
| Apr 15, 2025 | 12.50 | 12.59 | 12.39 | 12.39 | 12.39 | 0.08% | 211,904 |
| Apr 14, 2025 | 12.41 | 12.51 | 12.30 | 12.38 | 12.38 | -0.48% | 374,161 |
| Apr 11, 2025 | 12.16 | 12.47 | 12.08 | 12.44 | 12.44 | 6.32% | 362,155 |
| Apr 10, 2025 | 12.00 | 12.00 | 11.51 | 11.70 | 11.70 | -3.78% | 299,696 |
| Apr 9, 2025 | 11.49 | 12.50 | 11.27 | 12.16 | 12.16 | 3.84% | 470,209 |
| Apr 8, 2025 | 12.24 | 12.54 | 11.41 | 11.71 | 11.71 | -2.66% | 412,198 |
| Apr 7, 2025 | 11.38 | 12.63 | 11.38 | 12.03 | 12.03 | -1.07% | 297,489 |
| Apr 4, 2025 | 12.15 | 12.28 | 11.91 | 12.16 | 12.16 | -5.88% | 142,565 |
| Apr 3, 2025 | 13.25 | 13.25 | 12.90 | 12.92 | 12.92 | -4.97% | 36,821 |
| Apr 2, 2025 | 14.10 | 14.10 | 13.04 | 13.60 | 13.60 | -2.05% | 23,738 |
| Apr 1, 2025 | 13.99 | 14.04 | 13.81 | 13.88 | 13.88 | -0.36% | 33,298 |
| Mar 31, 2025 | 13.67 | 14.00 | 13.67 | 13.93 | 13.93 | 0.29% | 101,821 |
| Mar 28, 2025 | 14.54 | 14.54 | 13.76 | 13.89 | 13.89 | -1.77% | 30,368 |
| Mar 27, 2025 | 14.27 | 14.76 | 14.07 | 14.14 | 14.14 | 0.57% | 25,771 |
| Mar 26, 2025 | 13.97 | 14.13 | 13.74 | 14.06 | 14.06 | 0.07% | 39,649 |
| Mar 25, 2025 | 14.11 | 14.16 | 14.03 | 14.05 | 14.05 | -0.14% | 57,193 |
| Mar 24, 2025 | 14.00 | 14.28 | 14.00 | 14.07 | 14.07 | - | 50,912 |
| Mar 21, 2025 | 14.00 | 14.07 | 14.00 | 14.07 | 14.07 | 0.93% | 49,394 |
| Mar 20, 2025 | 13.80 | 14.06 | 13.75 | 13.94 | 13.94 | - | 35,329 |
| Mar 19, 2025 | 13.76 | 13.94 | 13.69 | 13.94 | 13.94 | 2.09% | 26,978 |
| Mar 18, 2025 | 13.61 | 13.67 | 13.57 | 13.66 | 13.66 | 0.63% | 129,243 |
| Mar 17, 2025 | 14.09 | 14.09 | 13.33 | 13.57 | 13.57 | 0.30% | 105,275 |
| Mar 14, 2025 | 13.59 | 13.82 | 13.43 | 13.53 | 13.53 | 1.08% | 116,621 |
| Mar 13, 2025 | 13.34 | 13.40 | 13.27 | 13.39 | 13.39 | 0.33% | 118,583 |
| Mar 12, 2025 | 13.23 | 13.36 | 13.22 | 13.34 | 13.34 | 1.23% | 68,535 |
| Mar 11, 2025 | 13.19 | 13.25 | 13.14 | 13.18 | 13.18 | 1.46% | 208,228 |
| Mar 10, 2025 | 13.00 | 13.18 | 12.98 | 12.99 | 12.99 | -1.07% | 153,788 |
| Mar 7, 2025 | 12.73 | 13.17 | 12.59 | 13.13 | 13.13 | 3.71% | 113,131 |
| Mar 6, 2025 | 12.78 | 12.82 | 12.63 | 12.66 | 12.66 | -0.74% | 200,433 |
| Mar 5, 2025 | 12.31 | 12.80 | 12.31 | 12.76 | 12.76 | 0.28% | 144,340 |
| Mar 4, 2025 | 12.53 | 12.73 | 12.52 | 12.72 | 12.72 | 0.75% | 101,381 |