IperionX Limited (IPX)
NASDAQ: IPX · Real-Time Price · USD
55.32
-0.79 (-1.41%)
At close: Oct 9, 2025, 4:00 PM EDT
54.31
-1.01 (-1.83%)
After-hours: Oct 9, 2025, 7:59 PM EDT
IperionX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 55.50 | 55.91 | 54.30 | 55.32 | 55.32 | -1.41% | 95,499 |
| Oct 8, 2025 | 55.60 | 56.75 | 55.01 | 56.11 | 56.11 | -0.49% | 103,513 |
| Oct 7, 2025 | 54.25 | 56.75 | 53.21 | 56.39 | 56.39 | 1.78% | 264,966 |
| Oct 6, 2025 | 56.00 | 56.16 | 55.11 | 55.40 | 55.40 | 0.38% | 99,388 |
| Oct 3, 2025 | 54.01 | 56.78 | 54.01 | 55.19 | 55.19 | 3.00% | 112,014 |
| Oct 2, 2025 | 52.32 | 53.80 | 51.93 | 53.58 | 53.58 | 3.92% | 81,176 |
| Oct 1, 2025 | 51.57 | 52.58 | 50.24 | 51.56 | 51.56 | 4.48% | 90,228 |
| Sep 30, 2025 | 50.68 | 50.68 | 48.50 | 49.35 | 49.35 | -3.93% | 75,279 |
| Sep 29, 2025 | 51.85 | 52.59 | 51.30 | 51.37 | 51.37 | 1.22% | 83,979 |
| Sep 26, 2025 | 50.60 | 51.60 | 49.51 | 50.75 | 50.75 | 5.36% | 117,192 |
| Sep 25, 2025 | 47.46 | 48.94 | 46.48 | 48.17 | 48.17 | 2.93% | 109,996 |
| Sep 24, 2025 | 45.80 | 48.21 | 45.80 | 46.80 | 46.80 | 4.35% | 107,499 |
| Sep 23, 2025 | 45.27 | 45.98 | 44.85 | 44.85 | 44.85 | 0.79% | 86,289 |
| Sep 22, 2025 | 43.00 | 44.51 | 42.88 | 44.50 | 44.50 | 5.73% | 119,120 |
| Sep 19, 2025 | 43.25 | 44.45 | 41.94 | 42.09 | 42.09 | -4.47% | 602,412 |
| Sep 18, 2025 | 43.08 | 44.19 | 42.53 | 44.06 | 44.06 | -0.61% | 161,012 |
| 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 |