IperionX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	25.02	25.02	23.01	23.29	23.29	-7.91%	865,213
Mar 19, 2026	25.09	25.85	23.82	25.29	25.29	-3.73%	591,131
Mar 18, 2026	28.12	28.23	26.23	26.27	26.27	-6.58%	430,789
Mar 17, 2026	29.84	30.40	27.82	28.12	28.12	-4.48%	576,190
Mar 16, 2026	31.24	32.49	27.61	29.44	29.44	-15.57%	1,162,020
Mar 13, 2026	38.59	39.01	33.67	34.87	34.87	-14.03%	549,220
Mar 12, 2026	43.18	44.90	40.32	40.56	40.56	-18.24%	372,165
Mar 11, 2026	49.99	51.70	48.59	49.61	49.61	-1.29%	196,833
Mar 10, 2026	48.64	50.75	48.28	50.26	50.26	5.21%	170,933
Mar 9, 2026	46.21	48.28	45.21	47.77	47.77	2.03%	145,478
Mar 6, 2026	46.39	49.14	46.10	46.82	46.82	-2.46%	129,907
Mar 5, 2026	49.69	51.02	47.19	48.00	48.00	-2.74%	222,002
Mar 4, 2026	47.92	49.77	47.49	49.35	49.35	3.79%	129,003
Mar 3, 2026	46.66	48.46	43.58	47.55	47.55	-5.79%	209,579
Mar 2, 2026	47.82	50.64	47.82	50.47	50.47	3.78%	163,465
Feb 27, 2026	47.35	49.46	47.02	48.63	48.63	0.66%	102,444
Feb 26, 2026	47.70	48.40	45.87	48.31	48.31	1.96%	190,731
Feb 25, 2026	47.13	48.11	46.80	47.38	47.38	4.64%	118,196
Feb 24, 2026	42.51	45.74	42.28	45.28	45.28	4.77%	259,743
Feb 23, 2026	41.79	43.30	41.74	43.22	43.22	2.34%	132,397
Feb 20, 2026	41.91	42.63	41.03	42.23	42.23	0.38%	102,711
Feb 19, 2026	41.54	42.71	40.99	42.07	42.07	-0.33%	99,675
Feb 18, 2026	42.05	42.83	41.63	42.21	42.21	2.50%	96,271
Feb 17, 2026	40.29	41.49	39.41	41.18	41.18	1.06%	174,054
Feb 13, 2026	39.69	41.07	38.52	40.75	40.75	1.85%	176,387
Feb 12, 2026	42.21	43.95	39.80	40.01	40.01	-9.21%	304,562
Feb 11, 2026	44.10	44.23	41.96	44.07	44.07	0.50%	160,664
Feb 10, 2026	44.11	44.18	43.15	43.85	43.85	-0.59%	96,898
Feb 9, 2026	43.50	44.50	43.19	44.11	44.11	2.34%	108,262
Feb 6, 2026	42.05	43.14	41.13	43.10	43.10	2.21%	209,414
Feb 5, 2026	44.57	44.95	41.90	42.17	42.17	-8.21%	179,693
Feb 4, 2026	48.61	49.09	45.01	45.94	45.94	-8.28%	222,076
Feb 3, 2026	49.25	50.62	47.76	50.09	50.09	2.61%	207,464
Feb 2, 2026	49.00	49.96	47.96	48.81	48.81	-2.24%	228,226
Jan 30, 2026	50.70	52.89	49.51	49.93	49.93	-5.45%	138,599
Jan 29, 2026	55.70	55.70	50.51	52.81	52.81	-7.07%	203,644
Jan 28, 2026	57.03	57.03	55.21	56.83	56.83	0.98%	113,068
Jan 27, 2026	55.51	56.90	54.01	56.28	56.28	-2.97%	198,993
Jan 26, 2026	61.45	61.45	57.71	58.00	58.00	-3.51%	256,340
Jan 23, 2026	57.20	60.35	56.64	60.11	60.11	8.01%	260,726
Jan 22, 2026	52.60	55.65	52.21	55.65	55.65	7.31%	188,632
Jan 21, 2026	49.43	51.96	49.43	51.86	51.86	7.88%	218,342
Jan 20, 2026	45.86	48.51	45.85	48.07	48.07	2.67%	121,548
Jan 16, 2026	47.62	48.59	46.45	46.82	46.82	0.19%	133,488
Jan 15, 2026	46.86	47.17	45.92	46.73	46.73	-5.79%	148,706
Jan 14, 2026	47.12	49.70	47.07	49.60	49.60	7.27%	248,226
Jan 13, 2026	45.76	46.60	45.45	46.24	46.24	2.03%	196,528
Jan 12, 2026	44.30	45.61	44.15	45.32	45.32	3.49%	163,409
Jan 9, 2026	43.40	43.91	42.02	43.79	43.79	1.16%	79,432
Jan 8, 2026	43.34	43.67	42.46	43.29	43.29	-2.32%	72,476