Inpex Corporation (IPXHY)
OTCMKTS · Delayed Price · Currency is USD
24.47
-0.29 (-1.17%)
Sep 24, 2026, 3:12 PM EST
IPXHY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 24.23 | 25.32 | 23.63 | 24.55 | 24.55 | 0.33% | 31,799 |
| Sep 24, 2026 | 24.18 | 24.67 | 24.18 | 24.47 | 24.47 | -1.17% | 19,871 |
| Sep 23, 2026 | 24.32 | 24.89 | 24.25 | 24.76 | 24.76 | 2.48% | 42,810 |
| Sep 22, 2026 | 24.60 | 24.70 | 24.16 | 24.16 | 24.16 | -0.45% | 45,840 |
| Sep 21, 2026 | 24.74 | 24.79 | 23.97 | 24.27 | 24.27 | -2.65% | 25,265 |
| Sep 18, 2026 | 25.00 | 25.06 | 24.92 | 24.93 | 24.93 | -1.54% | 24,520 |
| Sep 17, 2026 | 25.20 | 25.95 | 25.16 | 25.32 | 25.32 | -1.25% | 24,271 |
| Sep 16, 2026 | 25.96 | 26.09 | 25.62 | 25.64 | 25.64 | -0.49% | 62,860 |
| Sep 15, 2026 | 25.73 | 25.88 | 25.54 | 25.77 | 25.77 | 0.21% | 56,536 |
| Sep 14, 2026 | 26.20 | 26.20 | 25.71 | 25.71 | 25.71 | 0.47% | 36,785 |
| Sep 11, 2026 | 26.20 | 26.20 | 25.46 | 25.59 | 25.59 | -0.26% | 37,175 |
| Sep 10, 2026 | 25.41 | 25.66 | 25.31 | 25.66 | 25.66 | 0.08% | 37,403 |
| Sep 9, 2026 | 24.55 | 26.08 | 24.55 | 25.64 | 25.63 | 1.16% | 50,923 |
| Sep 8, 2026 | 25.21 | 25.50 | 25.06 | 25.34 | 25.34 | 4.71% | 63,443 |
| Sep 4, 2026 | 24.20 | 24.99 | 24.11 | 24.20 | 24.20 | -3.24% | 25,680 |
| Sep 3, 2026 | 25.23 | 25.23 | 25.01 | 25.01 | 25.01 | -0.36% | 31,537 |
| Sep 2, 2026 | 25.14 | 25.30 | 24.53 | 25.10 | 25.10 | -3.20% | 39,222 |
| Sep 1, 2026 | 25.78 | 26.23 | 25.73 | 25.93 | 25.93 | 4.89% | 63,932 |
| Aug 31, 2026 | 25.26 | 25.26 | 24.58 | 24.72 | 24.72 | 1.88% | 74,983 |
| Aug 28, 2026 | 24.26 | 24.31 | 24.22 | 24.27 | 24.27 | -0.51% | 19,707 |
| Aug 27, 2026 | 24.19 | 24.47 | 24.16 | 24.39 | 24.39 | 1.33% | 29,764 |
| Aug 26, 2026 | 24.06 | 24.21 | 24.03 | 24.07 | 24.07 | 0.25% | 30,022 |
| Aug 25, 2026 | 24.08 | 24.18 | 24.01 | 24.01 | 24.01 | -1.27% | 23,749 |
| Aug 24, 2026 | 24.40 | 24.40 | 24.29 | 24.32 | 24.32 | -2.05% | 25,208 |
| Aug 21, 2026 | 24.90 | 25.00 | 24.79 | 24.83 | 24.83 | 1.24% | 21,914 |
| Aug 20, 2026 | 24.55 | 24.61 | 24.50 | 24.53 | 24.53 | 1.10% | 47,957 |
| Aug 19, 2026 | 24.31 | 24.57 | 24.22 | 24.26 | 24.26 | 0.25% | 41,766 |
| Aug 18, 2026 | 24.46 | 24.51 | 24.20 | 24.20 | 24.20 | 1.64% | 25,408 |
| Aug 17, 2026 | 23.74 | 23.90 | 23.67 | 23.81 | 23.81 | 0.25% | 32,866 |
| Aug 14, 2026 | 23.79 | 23.95 | 23.69 | 23.75 | 23.75 | 3.13% | 21,612 |
| Aug 13, 2026 | 23.06 | 23.26 | 22.99 | 23.03 | 23.03 | -1.29% | 38,810 |
| Aug 12, 2026 | 23.31 | 23.73 | 23.28 | 23.33 | 23.33 | 0.21% | 89,327 |
| Aug 11, 2026 | 23.01 | 23.28 | 23.01 | 23.28 | 23.28 | 0.91% | 46,013 |
| Aug 10, 2026 | 23.00 | 23.15 | 22.88 | 23.07 | 23.07 | 1.76% | 57,487 |
| Aug 7, 2026 | 23.39 | 23.39 | 21.05 | 22.67 | 22.67 | 2.81% | 46,709 |
| Aug 6, 2026 | 22.12 | 22.12 | 21.97 | 22.05 | 22.05 | 2.70% | 43,488 |
| Aug 5, 2026 | 21.66 | 21.66 | 21.43 | 21.47 | 21.47 | -1.45% | 42,257 |
| Aug 4, 2026 | 21.50 | 21.82 | 21.50 | 21.79 | 21.79 | -1.66% | 30,984 |
| Aug 3, 2026 | 22.09 | 22.24 | 22.06 | 22.15 | 22.15 | -3.56% | 46,069 |
| Jul 31, 2026 | 23.04 | 23.05 | 22.15 | 22.97 | 22.97 | 1.50% | 36,991 |
| Jul 30, 2026 | 22.01 | 22.99 | 21.74 | 22.63 | 22.63 | 1.43% | 54,477 |
| Jul 29, 2026 | 22.52 | 22.56 | 22.27 | 22.31 | 22.31 | 3.82% | 77,070 |
| Jul 28, 2026 | 22.10 | 22.36 | 21.43 | 21.49 | 21.49 | -2.63% | 57,330 |
| Jul 27, 2026 | 22.10 | 22.30 | 21.99 | 22.07 | 22.07 | -2.99% | 64,975 |
| Jul 24, 2026 | 22.75 | 22.85 | 22.70 | 22.75 | 22.75 | 0.53% | 42,195 |
| Jul 23, 2026 | 22.74 | 22.79 | 22.63 | 22.63 | 22.63 | 1.88% | 63,615 |
| Jul 22, 2026 | 22.12 | 22.26 | 22.12 | 22.21 | 22.21 | -0.09% | 44,433 |
| Jul 21, 2026 | 22.07 | 22.26 | 22.07 | 22.23 | 22.23 | 3.51% | 83,936 |
| Jul 20, 2026 | 20.97 | 21.48 | 20.97 | 21.48 | 21.48 | 1.08% | 98,509 |
| Jul 17, 2026 | 21.23 | 21.33 | 20.91 | 21.25 | 21.25 | 1.24% | 52,364 |