IperionX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	31.88	33.10	31.71	31.89	31.89	2.47%	216,758
Apr 9, 2026	30.65	31.94	30.65	31.12	31.12	0.55%	168,491
Apr 8, 2026	30.15	30.95	29.70	30.95	30.95	13.74%	274,226
Apr 7, 2026	27.00	27.41	26.05	27.21	27.21	1.19%	207,252
Apr 6, 2026	27.33	27.58	26.23	26.89	26.89	-1.25%	113,036
Apr 2, 2026	26.01	28.33	25.76	27.23	27.23	-1.55%	188,915
Apr 1, 2026	27.81	28.39	27.23	27.66	27.66	6.22%	386,289
Mar 31, 2026	24.61	26.50	24.61	26.04	26.04	8.23%	379,828
Mar 30, 2026	24.37	25.37	23.66	24.06	24.06	3.93%	423,269
Mar 27, 2026	22.29	23.97	22.29	23.15	23.15	5.32%	388,947
Mar 26, 2026	23.47	23.95	21.66	21.98	21.98	-11.01%	329,093
Mar 25, 2026	24.48	25.24	24.18	24.70	24.70	6.24%	231,923
Mar 24, 2026	23.89	24.08	22.75	23.25	23.25	-5.79%	247,127
Mar 23, 2026	24.17	25.22	23.23	24.68	24.68	5.97%	388,143
Mar 20, 2026	25.02	25.02	23.01	23.29	23.29	-7.91%	865,877
Mar 19, 2026	25.09	25.85	23.82	25.29	25.29	-3.73%	592,661
Mar 18, 2026	28.12	28.23	26.23	26.27	26.27	-6.58%	435,186
Mar 17, 2026	29.84	30.40	27.82	28.12	28.12	-4.48%	581,050
Mar 16, 2026	31.24	32.49	27.61	29.44	29.44	-15.57%	1,168,191
Mar 13, 2026	38.59	39.01	33.67	34.87	34.87	-14.03%	550,408
Mar 12, 2026	43.18	44.90	40.32	40.56	40.56	-18.24%	376,760
Mar 11, 2026	49.99	51.70	48.59	49.61	49.61	-1.29%	213,082
Mar 10, 2026	48.64	50.75	48.28	50.26	50.26	5.21%	171,970
Mar 9, 2026	46.21	48.28	45.21	47.77	47.77	2.03%	145,679
Mar 6, 2026	46.39	49.14	46.10	46.82	46.82	-2.46%	130,194
Mar 5, 2026	49.69	51.02	47.19	48.00	48.00	-2.74%	223,294
Mar 4, 2026	47.92	49.77	47.49	49.35	49.35	3.79%	131,003
Mar 3, 2026	46.66	48.46	43.58	47.55	47.55	-5.79%	210,920
Mar 2, 2026	47.82	50.64	47.82	50.47	50.47	3.78%	167,289
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