Inpex Corporation (IPXHY)
OTCMKTS · Delayed Price · Currency is USD
22.71
+1.13 (5.24%)
Jun 2, 2026, 3:59 PM EST
IPXHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 22.21 | 22.75 | 22.21 | 22.70 | 22.70 | 5.19% | 107,872 |
| Jun 1, 2026 | 21.54 | 21.90 | 21.42 | 21.58 | 21.58 | -4.00% | 131,011 |
| May 29, 2026 | 22.61 | 22.61 | 22.31 | 22.48 | 22.48 | -2.89% | 70,979 |
| May 28, 2026 | 23.00 | 23.24 | 22.42 | 23.15 | 23.15 | 1.31% | 97,556 |
| May 27, 2026 | 24.05 | 24.05 | 22.77 | 22.85 | 22.85 | -0.95% | 70,208 |
| May 26, 2026 | 23.00 | 23.22 | 22.95 | 23.07 | 23.07 | -3.73% | 54,723 |
| May 22, 2026 | 23.96 | 24.31 | 23.93 | 23.97 | 23.97 | -1.58% | 42,934 |
| May 21, 2026 | 25.39 | 25.39 | 24.20 | 24.35 | 24.35 | -2.40% | 55,746 |
| May 20, 2026 | 25.14 | 25.14 | 24.86 | 24.95 | 24.95 | -0.64% | 61,105 |
| May 19, 2026 | 25.03 | 25.26 | 24.54 | 25.11 | 25.11 | 1.05% | 54,920 |
| May 18, 2026 | 24.80 | 24.99 | 24.45 | 24.85 | 24.85 | -0.08% | 63,781 |
| May 15, 2026 | 25.22 | 25.33 | 24.63 | 24.87 | 24.87 | -0.16% | 43,220 |
| May 14, 2026 | 25.14 | 25.14 | 24.75 | 24.91 | 24.91 | -1.15% | 53,422 |
| May 13, 2026 | 24.26 | 25.77 | 24.26 | 25.20 | 25.20 | -0.43% | 43,488 |
| May 12, 2026 | 25.41 | 25.61 | 25.23 | 25.31 | 25.31 | 3.25% | 61,253 |
| May 11, 2026 | 24.11 | 24.88 | 24.11 | 24.51 | 24.51 | 1.67% | 106,037 |
| May 8, 2026 | 24.12 | 24.37 | 24.11 | 24.11 | 24.11 | -1.80% | 56,593 |
| May 7, 2026 | 24.39 | 24.60 | 24.00 | 24.55 | 24.55 | -4.06% | 44,520 |
| May 6, 2026 | 25.48 | 25.73 | 25.48 | 25.59 | 25.59 | -1.92% | 43,970 |
| May 5, 2026 | 25.13 | 26.26 | 25.13 | 26.09 | 26.09 | 0.46% | 41,798 |
| May 4, 2026 | 26.57 | 26.75 | 25.93 | 25.97 | 25.97 | -0.27% | 78,132 |
| May 1, 2026 | 25.75 | 26.54 | 25.75 | 26.04 | 26.04 | -0.34% | 35,408 |
| Apr 30, 2026 | 26.01 | 26.22 | 25.92 | 26.13 | 26.13 | 0.11% | 39,286 |
| Apr 29, 2026 | 25.98 | 26.16 | 25.87 | 26.10 | 26.10 | 1.12% | 92,239 |
| Apr 28, 2026 | 25.93 | 25.93 | 25.71 | 25.81 | 25.81 | 4.62% | 65,732 |
| Apr 27, 2026 | 24.71 | 24.83 | 24.64 | 24.67 | 24.67 | -2.49% | 88,260 |
| Apr 24, 2026 | 25.61 | 25.61 | 25.09 | 25.30 | 25.30 | 1.32% | 44,117 |
| Apr 23, 2026 | 24.68 | 25.01 | 24.68 | 24.97 | 24.97 | 3.48% | 61,531 |
| Apr 22, 2026 | 24.16 | 24.22 | 24.03 | 24.13 | 24.13 | -1.15% | 68,190 |
| Apr 21, 2026 | 24.30 | 24.41 | 23.94 | 24.41 | 24.41 | 0.08% | 74,750 |
| Apr 20, 2026 | 24.16 | 24.68 | 24.15 | 24.39 | 24.39 | -0.77% | 59,866 |
| Apr 17, 2026 | 24.83 | 24.83 | 23.73 | 24.58 | 24.58 | -2.12% | 61,724 |
| Apr 16, 2026 | 25.01 | 25.19 | 24.89 | 25.11 | 25.11 | -1.37% | 50,944 |
| Apr 15, 2026 | 25.53 | 25.85 | 25.36 | 25.46 | 25.46 | -2.64% | 56,335 |
| Apr 14, 2026 | 27.39 | 27.39 | 26.06 | 26.15 | 26.15 | -2.64% | 81,648 |
| Apr 13, 2026 | 27.01 | 27.07 | 26.67 | 26.86 | 26.86 | 2.87% | 49,270 |
| Apr 10, 2026 | 26.16 | 26.30 | 26.04 | 26.11 | 26.11 | -2.09% | 48,679 |
| Apr 9, 2026 | 26.62 | 27.08 | 26.58 | 26.67 | 26.67 | -1.23% | 52,825 |
| Apr 8, 2026 | 26.59 | 27.18 | 26.03 | 27.00 | 27.00 | -4.26% | 53,991 |
| Apr 7, 2026 | 28.26 | 28.45 | 28.13 | 28.20 | 28.20 | -1.09% | 48,854 |
| Apr 6, 2026 | 27.20 | 28.67 | 27.20 | 28.51 | 28.51 | -2.11% | 97,473 |
| Apr 2, 2026 | 29.24 | 29.85 | 28.56 | 29.13 | 29.13 | -1.37% | 101,844 |
| Apr 1, 2026 | 29.48 | 29.82 | 29.25 | 29.53 | 29.53 | 0.78% | 26,856 |
| Mar 31, 2026 | 29.76 | 30.00 | 29.30 | 29.30 | 29.30 | -4.44% | 68,258 |
| Mar 30, 2026 | 30.68 | 30.75 | 30.52 | 30.66 | 30.66 | 1.15% | 68,988 |
| Mar 27, 2026 | 30.48 | 31.10 | 30.18 | 30.31 | 30.31 | 3.48% | 60,329 |
| Mar 26, 2026 | 29.22 | 30.52 | 28.50 | 29.29 | 29.29 | 4.53% | 55,711 |
| Mar 25, 2026 | 27.82 | 28.09 | 27.51 | 28.02 | 28.02 | -2.34% | 77,393 |
| Mar 24, 2026 | 27.73 | 29.59 | 27.73 | 28.69 | 28.69 | 3.69% | 198,378 |
| Mar 23, 2026 | 27.45 | 27.89 | 27.10 | 27.67 | 27.67 | -4.88% | 125,098 |