IperionX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2025	43.08	44.19	42.53	44.06	-	-0.61%	150,236
Sep 17, 2025	44.34	45.38	43.82	44.33	44.33	-2.98%	119,586
Sep 16, 2025	45.31	45.89	44.50	45.69	45.69	-3.73%	140,749
Sep 15, 2025	44.89	47.46	44.48	47.46	47.46	6.45%	213,413
Sep 12, 2025	43.86	45.05	43.86	44.59	44.59	2.54%	86,224
Sep 11, 2025	43.33	44.09	42.90	43.48	43.48	-0.82%	100,369
Sep 10, 2025	44.38	44.75	43.69	43.84	43.84	0.34%	51,415
Sep 9, 2025	45.50	45.50	43.69	43.69	43.69	-9.86%	109,525
Sep 8, 2025	49.00	49.46	48.13	48.47	48.47	-0.12%	74,422
Sep 5, 2025	47.59	48.95	47.32	48.53	48.53	3.26%	81,936
Sep 4, 2025	47.56	47.60	46.55	47.00	47.00	-1.71%	37,805
Sep 3, 2025	47.28	48.17	47.00	47.82	47.82	3.96%	69,897
Sep 2, 2025	46.05	46.25	44.89	46.00	46.00	3.79%	90,908
Aug 29, 2025	44.51	44.82	43.31	44.32	44.32	-0.14%	40,211
Aug 28, 2025	43.91	44.73	43.58	44.38	44.38	-3.60%	78,500
Aug 27, 2025	45.44	46.30	45.00	46.04	46.04	-1.30%	46,593
Aug 26, 2025	45.36	47.86	45.36	46.64	46.64	4.36%	84,213
Aug 25, 2025	42.40	45.00	42.40	44.69	44.69	6.81%	194,947
Aug 22, 2025	40.73	42.40	40.73	41.84	41.84	0.83%	72,010
Aug 21, 2025	39.79	41.99	39.60	41.50	41.50	5.96%	90,443
Aug 20, 2025	39.81	39.81	38.00	39.16	39.16	-4.60%	134,410
Aug 19, 2025	41.59	41.68	40.62	41.05	41.05	-0.10%	34,377
Aug 18, 2025	42.38	42.38	40.65	41.09	41.09	-1.30%	25,606
Aug 15, 2025	41.47	42.25	40.86	41.63	41.63	4.55%	64,127
Aug 14, 2025	38.96	40.22	38.80	39.82	39.82	1.82%	51,437
Aug 13, 2025	38.76	39.16	38.18	39.11	39.11	2.14%	33,022
Aug 12, 2025	38.99	39.20	38.25	38.29	38.29	-0.85%	32,420
Aug 11, 2025	38.50	39.09	38.33	38.62	38.62	2.58%	27,854
Aug 8, 2025	38.56	38.56	37.00	37.65	37.65	-1.81%	59,395
Aug 7, 2025	39.44	39.44	37.80	38.35	38.35	-4.28%	56,936
Aug 6, 2025	40.60	40.60	39.39	40.06	40.06	-2.29%	57,676
Aug 5, 2025	40.02	41.25	39.86	41.00	41.00	2.37%	68,331
Aug 4, 2025	38.98	40.25	38.98	40.05	40.05	6.01%	58,864
Aug 1, 2025	36.79	38.16	32.70	37.78	37.78	-3.08%	86,757
Jul 31, 2025	38.29	39.42	38.00	38.98	38.98	0.98%	64,112
Jul 30, 2025	40.00	40.39	38.29	38.60	38.60	-4.90%	52,623
Jul 29, 2025	40.60	40.95	39.78	40.59	40.59	0.50%	43,417
Jul 28, 2025	40.16	40.96	39.11	40.39	40.39	0.40%	52,836
Jul 25, 2025	40.89	40.89	39.38	40.23	40.23	-1.59%	56,689
Jul 24, 2025	38.85	41.13	38.85	40.88	40.88	12.77%	174,627
Jul 23, 2025	36.72	37.49	35.33	36.25	36.25	6.96%	126,756
Jul 22, 2025	33.89	33.89	33.89	33.89	33.89	-	-
Jul 21, 2025	33.89	33.89	33.89	33.89	33.89	-	6
Jul 18, 2025	35.00	35.00	33.67	33.89	33.89	-3.61%	45,516
Jul 17, 2025	34.04	35.20	34.04	35.16	35.16	5.90%	120,159
Jul 16, 2025	33.74	33.99	33.00	33.20	33.20	2.12%	66,039
Jul 15, 2025	32.82	32.82	31.57	32.51	32.51	0.77%	33,520
Jul 14, 2025	32.40	32.86	31.79	32.26	32.26	-1.95%	69,375
Jul 11, 2025	31.95	33.93	31.71	32.90	32.90	6.37%	196,560
Jul 10, 2025	29.10	31.19	28.56	30.93	30.93	9.25%	167,303