IperionX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	28.90	29.64	27.25	28.37	-	-2.96%	60,153
Jun 5, 2025	29.87	30.30	28.85	29.24	29.24	19.74%	213,691
Jun 4, 2025	23.10	24.50	23.00	24.42	24.42	6.45%	46,756
Jun 3, 2025	22.14	23.15	22.05	22.94	22.94	-1.40%	73,997
Jun 2, 2025	22.85	23.45	22.85	23.27	23.27	-3.82%	51,895
May 30, 2025	23.51	24.28	23.03	24.19	24.19	4.22%	54,269
May 29, 2025	23.45	23.45	22.58	23.21	23.21	-4.99%	75,820
May 28, 2025	25.00	25.00	24.01	24.43	24.43	-2.59%	46,901
May 27, 2025	25.10	25.88	24.37	25.08	25.08	6.32%	121,543
May 23, 2025	22.70	24.00	22.60	23.59	23.59	3.42%	73,447
May 22, 2025	23.44	23.47	22.68	22.81	22.81	-0.09%	33,439
May 21, 2025	22.51	23.60	22.51	22.83	22.83	5.89%	46,018
May 20, 2025	21.54	22.12	21.31	21.56	21.56	0.79%	27,679
May 19, 2025	21.00	21.78	21.00	21.39	21.39	1.09%	24,768
May 16, 2025	20.35	21.18	20.29	21.16	21.16	5.38%	21,101
May 15, 2025	20.29	20.29	19.43	20.08	20.08	-4.06%	38,415
May 14, 2025	21.20	21.76	20.05	20.93	20.93	0.34%	59,636
May 13, 2025	20.98	21.28	20.55	20.86	20.86	-3.16%	39,636
May 12, 2025	22.28	22.49	21.42	21.54	21.54	-6.10%	41,819
May 9, 2025	22.31	22.97	22.31	22.94	22.94	6.35%	66,980
May 8, 2025	22.37	22.50	21.52	21.57	21.57	-3.14%	22,430
May 7, 2025	22.77	22.77	21.37	22.27	22.27	-1.07%	60,309
May 6, 2025	21.76	22.95	21.72	22.51	22.51	4.89%	50,646
May 5, 2025	21.52	22.04	21.10	21.46	21.46	-2.10%	37,568
May 2, 2025	21.00	22.25	21.00	21.92	21.92	6.98%	39,865
May 1, 2025	21.43	21.77	20.10	20.49	20.49	-6.78%	94,250
Apr 30, 2025	22.55	22.55	21.40	21.98	21.98	-2.61%	74,270
Apr 29, 2025	21.89	23.16	21.60	22.57	22.57	9.67%	92,493
Apr 28, 2025	21.45	21.47	20.16	20.58	20.58	-3.06%	52,901
Apr 25, 2025	21.04	21.23	20.74	21.23	21.23	-0.75%	18,906
Apr 24, 2025	20.75	21.91	20.69	21.39	21.39	6.79%	34,037
Apr 23, 2025	21.23	21.47	19.70	20.03	20.03	-8.66%	91,922
Apr 22, 2025	21.30	22.23	20.80	21.93	21.93	12.46%	94,464
Apr 21, 2025	19.86	20.10	18.50	19.50	19.50	-1.32%	79,509
Apr 17, 2025	19.84	20.28	19.00	19.76	19.76	5.16%	103,043
Apr 16, 2025	17.49	19.93	17.25	18.79	18.79	9.18%	400,197
Apr 15, 2025	16.80	18.48	16.80	17.21	17.21	14.66%	180,444
Apr 14, 2025	14.85	16.10	14.62	15.01	15.01	2.70%	96,299
Apr 11, 2025	14.53	14.88	13.62	14.62	14.62	2.71%	87,502
Apr 10, 2025	14.70	15.30	13.83	14.23	14.23	-3.00%	92,646
Apr 9, 2025	12.82	14.76	12.28	14.67	14.67	13.02%	141,903
Apr 8, 2025	13.56	14.45	12.77	12.98	12.98	-5.87%	82,815
Apr 7, 2025	14.00	15.66	13.50	13.79	13.79	-2.75%	134,467
Apr 4, 2025	15.44	15.54	13.30	14.18	14.18	-9.91%	126,189
Apr 3, 2025	16.22	16.49	15.60	15.74	15.74	-7.41%	84,568
Apr 2, 2025	17.16	17.58	16.52	17.00	17.00	-4.33%	68,014
Apr 1, 2025	17.87	18.50	17.41	17.77	17.77	-1.22%	83,388
Mar 31, 2025	18.33	18.39	17.26	17.99	17.99	-0.50%	45,142
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