IperionX Limited (TAOFF)
OTCMKTS · Delayed Price · Currency is USD
4.760
-0.420 (-8.11%)
At close: Feb 5, 2026
IperionX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 4.20 | 4.76 | 4.01 | 4.76 | 4.76 | -8.11% | 2,194 |
| Jan 30, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -7.99% | 100 |
| Jan 23, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 5.04% | 185,000 |
| Jan 22, 2026 | 5.12 | 5.40 | 5.12 | 5.36 | 5.36 | 15.27% | 215,100 |
| Jan 21, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -2.11% | 1,000 |
| Jan 20, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.85% | 10,000 |
| Jan 16, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 4.20% | 5,000 |
| Jan 13, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 17.71% | 50,000 |
| Jan 2, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 16.36% | 15,010 |
| Dec 19, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 9.89% | 1,000 |
| Dec 17, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 6.49% | 175 |
| Dec 2, 2025 | 2.86 | 2.86 | 2.82 | 2.82 | 2.82 | 3.30% | 3,800 |
| Nov 26, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | -16.00% | 320 |
| Nov 25, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 11.07% | 1,000 |
| Nov 24, 2025 | 3.02 | 3.02 | 2.93 | 2.93 | 2.93 | -5.61% | 10,500 |
| Nov 20, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 175 |
| Nov 19, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -46.55% | 25,005 |
| Oct 14, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 3.57% | 1,020 |
| Oct 13, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 11.78% | 1,000 |
| Oct 10, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -8.07% | 100 |
| Oct 9, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 3.81% | 100 |
| Oct 8, 2025 | 5.36 | 5.36 | 5.25 | 5.25 | 5.25 | -2.78% | 5,897 |
| Oct 3, 2025 | 5.20 | 5.40 | 5.20 | 5.40 | 5.40 | 5.88% | 2,100 |
| Sep 29, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 20.00% | 200 |
| Sep 22, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -5.56% | 62,222 |
| Sep 15, 2025 | 4.41 | 4.50 | 4.41 | 4.50 | 4.50 | 2.27% | 74,000 |
| Sep 12, 2025 | 4.23 | 4.40 | 4.23 | 4.40 | 4.40 | 1.15% | 25,200 |
| Sep 11, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 2.96% | 25,000 |
| Sep 10, 2025 | 4.38 | 4.38 | 4.23 | 4.23 | 4.23 | -3.10% | 26,000 |
| Sep 9, 2025 | 4.48 | 4.48 | 4.36 | 4.36 | 4.36 | -11.92% | 57,750 |
| Sep 8, 2025 | 4.80 | 4.95 | 4.80 | 4.95 | 4.95 | 9.51% | 1,260 |
| Sep 3, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -2.27% | 1,000 |
| Sep 2, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 5.11% | 128 |
| Aug 26, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 17.65% | 1,298 |
| Aug 25, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -7.20% | 1,000 |