Inpex Corporation (IPXHY)
OTCMKTS · Delayed Price · Currency is USD
26.29
-0.10 (-0.38%)
At close: Mar 6, 2026
Inpex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 25.77 | 26.79 | 25.75 | 26.29 | 26.29 | -0.38% | 45,231 |
| Mar 5, 2026 | 26.47 | 26.58 | 26.14 | 26.39 | 26.39 | 5.69% | 95,457 |
| Mar 4, 2026 | 26.38 | 26.38 | 24.70 | 24.97 | 24.97 | -3.40% | 60,219 |
| Mar 3, 2026 | 25.55 | 25.89 | 25.10 | 25.85 | 25.85 | 0.86% | 69,025 |
| Mar 2, 2026 | 26.00 | 27.47 | 25.46 | 25.63 | 25.63 | 4.76% | 51,807 |
| Feb 27, 2026 | 24.56 | 24.98 | 24.39 | 24.47 | 24.47 | 3.01% | 44,881 |
| Feb 26, 2026 | 24.54 | 24.54 | 23.54 | 23.75 | 23.75 | 1.41% | 43,474 |
| Feb 25, 2026 | 23.99 | 23.99 | 23.23 | 23.42 | 23.42 | -1.84% | 31,635 |
| Feb 24, 2026 | 24.73 | 24.73 | 23.77 | 23.86 | 23.86 | 0.97% | 29,036 |
| Feb 23, 2026 | 23.92 | 24.01 | 23.63 | 23.63 | 23.63 | -0.30% | 31,921 |
| Feb 20, 2026 | 23.57 | 23.75 | 23.45 | 23.70 | 23.70 | -1.25% | 70,545 |
| Feb 19, 2026 | 23.99 | 24.27 | 23.96 | 24.00 | 24.00 | 1.82% | 86,789 |
| Feb 18, 2026 | 23.65 | 23.73 | 23.48 | 23.57 | 23.57 | 1.51% | 69,925 |
| Feb 17, 2026 | 23.21 | 23.31 | 23.01 | 23.22 | 23.22 | 1.66% | 39,223 |
| Feb 13, 2026 | 22.74 | 22.90 | 22.68 | 22.84 | 22.84 | -7.64% | 40,029 |
| Feb 12, 2026 | 23.91 | 25.18 | 23.79 | 24.73 | 24.73 | -2.14% | 55,964 |
| Feb 11, 2026 | 25.36 | 25.43 | 25.19 | 25.27 | 25.27 | 1.04% | 34,541 |
| Feb 10, 2026 | 24.83 | 25.13 | 24.83 | 25.01 | 25.01 | 3.48% | 105,667 |
| Feb 9, 2026 | 23.97 | 24.24 | 23.92 | 24.17 | 24.17 | 2.68% | 44,465 |
| Feb 6, 2026 | 23.42 | 25.18 | 23.42 | 23.54 | 23.54 | 4.02% | 31,258 |
| Feb 5, 2026 | 23.14 | 23.40 | 22.62 | 22.63 | 22.63 | -1.86% | 39,976 |
| Feb 4, 2026 | 22.77 | 23.32 | 22.77 | 23.06 | 23.06 | 3.87% | 25,847 |
| Feb 3, 2026 | 22.13 | 22.78 | 21.72 | 22.20 | 22.20 | 2.16% | 46,424 |
| Feb 2, 2026 | 21.64 | 21.79 | 21.64 | 21.73 | 21.73 | -3.03% | 26,268 |
| Jan 30, 2026 | 22.49 | 22.53 | 22.21 | 22.41 | 22.41 | -0.36% | 44,286 |
| Jan 29, 2026 | 22.75 | 22.78 | 22.30 | 22.49 | 22.49 | 2.51% | 47,565 |
| Jan 28, 2026 | 21.98 | 22.02 | 21.75 | 21.94 | 21.94 | 2.36% | 39,066 |
| Jan 27, 2026 | 21.22 | 21.91 | 21.22 | 21.44 | 21.44 | 3.35% | 37,043 |
| Jan 26, 2026 | 20.78 | 20.81 | 20.67 | 20.74 | 20.74 | 0.53% | 40,929 |
| Jan 23, 2026 | 20.79 | 20.79 | 20.43 | 20.63 | 20.63 | 1.68% | 30,029 |
| Jan 22, 2026 | 20.28 | 20.31 | 20.20 | 20.29 | 20.29 | -0.37% | 56,643 |
| Jan 21, 2026 | 20.11 | 20.55 | 20.11 | 20.37 | 20.37 | 2.65% | 59,581 |
| Jan 20, 2026 | 19.89 | 20.03 | 19.82 | 19.84 | 19.84 | -1.60% | 42,666 |
| Jan 16, 2026 | 21.00 | 21.00 | 20.13 | 20.16 | 20.16 | -1.11% | 38,555 |
| Jan 15, 2026 | 20.56 | 21.55 | 20.37 | 20.39 | 20.39 | -0.10% | 39,736 |
| Jan 14, 2026 | 20.59 | 20.70 | 20.31 | 20.41 | 20.41 | 1.96% | 54,637 |
| Jan 13, 2026 | 20.09 | 20.09 | 19.99 | 20.02 | 20.02 | -1.54% | 42,688 |
| Jan 12, 2026 | 20.09 | 20.35 | 20.04 | 20.33 | 20.33 | 1.75% | 37,342 |
| Jan 9, 2026 | 19.98 | 20.11 | 19.91 | 19.98 | 19.98 | 0.71% | 36,054 |
| Jan 8, 2026 | 19.56 | 19.84 | 19.56 | 19.84 | 19.84 | 3.28% | 40,062 |
| Jan 7, 2026 | 19.29 | 19.29 | 19.20 | 19.21 | 19.21 | -4.24% | 62,699 |
| Jan 6, 2026 | 20.49 | 20.49 | 19.74 | 20.06 | 20.06 | -0.13% | 28,896 |
| Jan 5, 2026 | 19.95 | 20.11 | 19.91 | 20.09 | 20.09 | 0.38% | 30,174 |
| Jan 2, 2026 | 19.95 | 20.04 | 19.82 | 20.01 | 20.01 | 0.45% | 51,069 |
| Dec 31, 2025 | 20.35 | 20.61 | 19.81 | 19.92 | 19.92 | -2.26% | 31,046 |
| Dec 30, 2025 | 20.24 | 20.59 | 20.18 | 20.38 | 20.38 | 0.89% | 45,762 |
| Dec 29, 2025 | 19.80 | 20.53 | 19.80 | 20.20 | 20.20 | 0.70% | 25,983 |
| Dec 26, 2025 | 20.05 | 20.15 | 20.00 | 20.06 | 20.06 | -1.18% | 88,206 |
| Dec 24, 2025 | 21.14 | 22.00 | 20.30 | 20.30 | 20.30 | -0.96% | 18,951 |
| Dec 23, 2025 | 21.31 | 21.31 | 20.43 | 20.50 | 20.50 | 0.38% | 78,325 |