IperionX Limited (IPX)
NASDAQ: IPX · Real-Time Price · USD
18.08
-0.42 (-2.27%)
At close: Mar 28, 2025, 4:00 PM
18.43
+0.35 (1.94%)
After-hours: Mar 28, 2025, 6:05 PM EDT
IperionX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 18.67 | 18.81 | 18.05 | 18.08 | 18.08 | -2.27% | 44,005 |
| Mar 27, 2025 | 18.72 | 18.75 | 18.22 | 18.50 | 18.50 | -4.64% | 38,535 |
| Mar 26, 2025 | 19.40 | 19.95 | 18.94 | 19.40 | 19.40 | -0.31% | 47,427 |
| Mar 25, 2025 | 19.46 | 19.98 | 19.15 | 19.46 | 19.46 | -0.26% | 19,646 |
| Mar 24, 2025 | 19.96 | 19.96 | 18.91 | 19.51 | 19.51 | -3.42% | 51,335 |
| Mar 21, 2025 | 20.40 | 21.30 | 20.02 | 20.20 | 20.20 | -1.22% | 24,479 |
| Mar 20, 2025 | 20.06 | 20.89 | 20.06 | 20.45 | 20.45 | 1.69% | 20,072 |
| Mar 19, 2025 | 20.45 | 20.55 | 19.90 | 20.11 | 20.11 | -4.37% | 36,930 |
| Mar 18, 2025 | 21.13 | 21.50 | 20.82 | 21.03 | 21.03 | - | 24,651 |
| Mar 17, 2025 | 21.23 | 21.60 | 20.87 | 21.03 | 21.03 | 1.15% | 27,670 |
| Mar 14, 2025 | 19.91 | 21.10 | 19.91 | 20.79 | 20.79 | 5.00% | 63,506 |
| Mar 13, 2025 | 19.93 | 20.44 | 19.48 | 19.80 | 19.80 | -1.05% | 72,183 |
| Mar 12, 2025 | 20.27 | 20.95 | 19.27 | 20.01 | 20.01 | 0.76% | 53,674 |
| Mar 11, 2025 | 19.96 | 20.36 | 19.10 | 19.86 | 19.86 | 0.05% | 108,102 |
| Mar 10, 2025 | 20.70 | 21.00 | 19.00 | 19.85 | 19.85 | -3.41% | 73,815 |
| Mar 7, 2025 | 21.23 | 21.94 | 19.63 | 20.55 | 20.55 | -3.70% | 99,874 |
| Mar 6, 2025 | 21.30 | 21.99 | 21.03 | 21.34 | 21.34 | 2.35% | 79,201 |
| Mar 5, 2025 | 21.38 | 22.65 | 20.52 | 20.85 | 20.85 | -7.95% | 211,979 |
| Mar 4, 2025 | 22.05 | 23.44 | 21.41 | 22.65 | 22.65 | 3.47% | 164,487 |
| Mar 3, 2025 | 23.76 | 24.60 | 21.34 | 21.89 | 21.89 | -7.64% | 57,167 |
| Feb 28, 2025 | 23.29 | 26.00 | 22.41 | 23.70 | 23.70 | -0.13% | 133,353 |
| Feb 27, 2025 | 26.00 | 26.00 | 23.60 | 23.73 | 23.73 | -8.64% | 95,175 |
| Feb 26, 2025 | 25.83 | 27.42 | 25.61 | 25.98 | 25.98 | 1.46% | 58,405 |
| Feb 25, 2025 | 25.86 | 25.88 | 25.05 | 25.60 | 25.60 | -0.58% | 54,100 |
| Feb 24, 2025 | 27.11 | 27.51 | 24.92 | 25.75 | 25.75 | -7.94% | 118,547 |
| Feb 21, 2025 | 29.60 | 29.60 | 27.15 | 27.97 | 27.97 | -4.51% | 29,987 |
| Feb 20, 2025 | 29.35 | 29.72 | 29.11 | 29.29 | 29.29 | 1.00% | 43,869 |
| Feb 19, 2025 | 30.15 | 30.27 | 28.55 | 29.00 | 29.00 | -3.07% | 85,432 |
| Feb 18, 2025 | 29.87 | 30.50 | 29.02 | 29.92 | 29.92 | 15.12% | 118,174 |
| Feb 14, 2025 | 26.19 | 26.88 | 25.95 | 25.99 | 25.99 | -1.55% | 19,899 |
| Feb 13, 2025 | 26.22 | 27.27 | 25.02 | 26.40 | 26.40 | -5.71% | 69,104 |
| Feb 12, 2025 | 27.22 | 28.90 | 26.89 | 28.00 | 28.00 | 5.58% | 85,493 |
| Feb 11, 2025 | 27.10 | 27.57 | 25.92 | 26.52 | 26.52 | 0.45% | 51,758 |
| Feb 10, 2025 | 26.06 | 26.95 | 26.06 | 26.40 | 26.40 | 0.53% | 27,653 |
| Feb 7, 2025 | 26.64 | 27.15 | 25.98 | 26.26 | 26.26 | -2.92% | 62,684 |
| Feb 6, 2025 | 26.61 | 28.21 | 26.19 | 27.05 | 27.05 | -1.13% | 108,932 |
| Feb 5, 2025 | 26.32 | 27.99 | 26.30 | 27.36 | 27.36 | 6.46% | 65,480 |
| Feb 4, 2025 | 25.22 | 26.07 | 24.91 | 25.70 | 25.70 | 0.94% | 42,492 |
| Feb 3, 2025 | 25.11 | 26.09 | 24.96 | 25.46 | 25.46 | -2.49% | 42,461 |
| Jan 31, 2025 | 26.50 | 27.58 | 25.91 | 26.11 | 26.11 | 2.43% | 50,543 |
| Jan 30, 2025 | 24.85 | 25.89 | 24.75 | 25.49 | 25.49 | 4.38% | 49,438 |
| Jan 29, 2025 | 24.36 | 25.22 | 24.06 | 24.42 | 24.42 | 2.09% | 46,158 |
| Jan 28, 2025 | 24.30 | 24.46 | 23.53 | 23.92 | 23.92 | 0.08% | 35,182 |
| Jan 27, 2025 | 25.01 | 25.11 | 22.81 | 23.90 | 23.90 | -5.94% | 46,486 |
| Jan 24, 2025 | 25.30 | 25.60 | 24.50 | 25.41 | 25.41 | -0.20% | 46,305 |
| Jan 23, 2025 | 25.15 | 26.25 | 24.99 | 25.46 | 25.46 | 0.99% | 50,996 |
| Jan 22, 2025 | 26.00 | 26.38 | 24.60 | 25.21 | 25.21 | -9.09% | 111,235 |
| Jan 21, 2025 | 27.44 | 28.18 | 26.90 | 27.73 | 27.73 | 1.72% | 50,081 |
| Jan 17, 2025 | 27.50 | 28.17 | 26.89 | 27.26 | 27.26 | -1.41% | 49,592 |
| Jan 16, 2025 | 27.80 | 28.71 | 26.85 | 27.65 | 27.65 | -2.88% | 74,331 |