Inpex Corporation (IPXHY)
OTCMKTS · Delayed Price · Currency is USD
22.05
+0.48 (2.23%)
Nov 9, 2026, 3:54 PM EST
IPXHY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 22.00 | 22.10 | 21.63 | 22.05 | 22.05 | 2.23% | 127,790 |
| Nov 6, 2026 | 21.31 | 21.90 | 21.31 | 21.57 | 21.57 | -3.40% | 75,192 |
| Nov 5, 2026 | 23.14 | 23.40 | 22.33 | 22.33 | 22.33 | -6.22% | 49,712 |
| Nov 4, 2026 | 24.89 | 24.89 | 23.72 | 23.81 | 23.81 | -4.42% | 50,185 |
| Nov 3, 2026 | 25.50 | 26.09 | 24.88 | 24.91 | 24.91 | -0.80% | 41,487 |
| Nov 2, 2026 | 25.10 | 25.38 | 25.03 | 25.11 | 25.11 | -2.22% | 68,534 |
| Oct 30, 2026 | 25.60 | 26.04 | 25.59 | 25.68 | 25.68 | 0.63% | 27,610 |
| Oct 29, 2026 | 25.22 | 25.67 | 25.22 | 25.52 | 25.52 | 1.84% | 26,930 |
| Oct 28, 2026 | 25.31 | 25.44 | 24.97 | 25.06 | 25.06 | 0.16% | 44,096 |
| Oct 27, 2026 | 24.81 | 25.12 | 24.81 | 25.02 | 25.02 | -2.50% | 29,494 |
| Oct 26, 2026 | 25.25 | 25.73 | 25.25 | 25.66 | 25.66 | 2.85% | 39,094 |
| Oct 23, 2026 | 24.80 | 25.10 | 24.76 | 24.95 | 24.95 | 0.73% | 47,993 |
| Oct 22, 2026 | 25.94 | 25.94 | 24.04 | 24.77 | 24.77 | 3.51% | 43,708 |
| Oct 21, 2026 | 23.13 | 24.01 | 23.11 | 23.93 | 23.93 | -0.58% | 59,675 |
| Oct 20, 2026 | 23.91 | 24.28 | 23.64 | 24.07 | 24.07 | 1.05% | 75,480 |
| Oct 19, 2026 | 23.73 | 24.03 | 23.71 | 23.82 | 23.82 | 1.19% | 44,310 |
| Oct 16, 2026 | 22.32 | 23.61 | 22.32 | 23.54 | 23.54 | 2.35% | 45,613 |
| Oct 15, 2026 | 23.00 | 23.41 | 22.95 | 23.00 | 23.00 | -2.83% | 74,072 |
| Oct 14, 2026 | 23.60 | 23.74 | 23.47 | 23.67 | 23.67 | -0.69% | 37,040 |
| Oct 13, 2026 | 23.93 | 23.93 | 23.29 | 23.84 | 23.83 | 3.09% | 55,734 |
| Oct 12, 2026 | 23.52 | 23.53 | 23.01 | 23.12 | 23.12 | 0.30% | 31,357 |
| Oct 9, 2026 | 23.45 | 23.89 | 22.99 | 23.05 | 23.05 | -1.50% | 27,801 |
| Oct 8, 2026 | 23.79 | 23.79 | 22.69 | 23.40 | 23.40 | 1.78% | 47,069 |
| Oct 7, 2026 | 23.44 | 23.44 | 22.70 | 22.99 | 22.99 | -1.46% | 54,682 |
| Oct 6, 2026 | 23.40 | 23.58 | 23.16 | 23.33 | 23.33 | 0.30% | 56,939 |
| Oct 5, 2026 | 24.10 | 24.10 | 23.15 | 23.26 | 23.26 | -1.52% | 38,336 |
| Oct 2, 2026 | 23.66 | 24.08 | 22.73 | 23.62 | 23.62 | 2.47% | 32,581 |
| Oct 1, 2026 | 23.02 | 23.22 | 22.81 | 23.05 | 23.05 | -0.58% | 61,639 |
| Sep 30, 2026 | 23.47 | 23.81 | 23.18 | 23.18 | 23.18 | 1.28% | 36,215 |
| Sep 29, 2026 | 24.23 | 24.23 | 22.89 | 22.89 | 22.89 | -4.47% | 25,359 |
| Sep 28, 2026 | 25.25 | 25.25 | 23.14 | 23.96 | 23.96 | -2.40% | 31,016 |
| 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 |