IperionX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	47.35	49.46	47.02	47.63	-	-1.42%	71,920
Feb 26, 2026	47.70	48.40	45.87	48.31	48.31	1.96%	189,181
Feb 25, 2026	47.13	48.11	46.80	47.38	47.38	4.64%	115,756
Feb 24, 2026	42.51	45.74	42.28	45.28	45.28	4.77%	243,589
Feb 23, 2026	41.79	43.30	41.74	43.22	43.22	2.34%	129,537
Feb 20, 2026	41.91	42.63	41.03	42.23	42.23	0.38%	101,148
Feb 19, 2026	41.54	42.71	40.99	42.07	42.07	-0.33%	93,246
Feb 18, 2026	42.05	42.83	41.63	42.21	42.21	2.50%	93,629
Feb 17, 2026	40.29	41.49	39.41	41.18	41.18	1.06%	164,474
Feb 13, 2026	39.69	41.07	38.52	40.75	40.75	1.85%	176,161
Feb 12, 2026	42.21	43.95	39.80	40.01	40.01	-9.21%	302,485
Feb 11, 2026	44.10	44.23	41.96	44.07	44.07	0.50%	157,774
Feb 10, 2026	44.11	44.18	43.15	43.85	43.85	-0.59%	63,205
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%	209,153
Feb 5, 2026	44.57	44.95	41.90	42.17	42.17	-8.21%	179,223
Feb 4, 2026	48.61	49.09	45.01	45.94	45.94	-8.28%	221,716
Feb 3, 2026	49.25	50.62	47.76	50.09	50.09	2.61%	204,921
Feb 2, 2026	49.00	49.96	47.96	48.81	48.81	-2.24%	228,059
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%	202,617
Jan 28, 2026	57.03	57.03	55.21	56.83	56.83	0.98%	107,612
Jan 27, 2026	55.51	56.90	54.01	56.28	56.28	-2.97%	198,037
Jan 26, 2026	61.45	61.45	57.71	58.00	58.00	-3.51%	235,083
Jan 23, 2026	57.20	60.35	56.64	60.11	60.11	8.01%	260,660
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
Jan 7, 2026	43.96	44.77	43.68	44.32	44.32	4.09%	147,373
Jan 6, 2026	41.70	42.93	41.40	42.58	42.58	0.24%	138,892
Jan 5, 2026	41.30	42.69	40.53	42.48	42.48	6.44%	185,837
Jan 2, 2026	37.25	39.91	37.25	39.91	39.91	10.29%	118,241
Dec 31, 2025	36.71	37.57	36.06	36.19	36.19	-0.59%	90,328
Dec 30, 2025	37.00	37.30	36.25	36.40	36.40	-0.16%	57,059
Dec 29, 2025	36.41	37.65	36.19	36.46	36.46	-1.33%	77,584
Dec 26, 2025	37.43	37.43	36.55	36.95	36.95	0.05%	65,309
Dec 24, 2025	36.68	37.46	36.28	36.93	36.93	5.97%	109,818
Dec 23, 2025	34.24	35.19	33.87	34.85	34.85	1.16%	88,159
Dec 22, 2025	34.21	34.90	34.06	34.45	34.45	4.14%	171,023
Dec 19, 2025	33.13	34.08	32.60	33.08	33.08	4.16%	322,346
Dec 18, 2025	31.56	32.26	31.36	31.76	31.76	1.89%	97,198
Dec 17, 2025	32.43	32.75	31.17	31.17	31.17	-5.63%	105,046
Dec 16, 2025	33.63	33.95	32.03	33.03	33.03	-2.51%	153,233