IperionX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	47.62	48.59	46.45	46.82	46.82	0.19%	129,957
Jan 15, 2026	46.86	47.17	45.92	46.73	46.73	-5.79%	146,458
Jan 14, 2026	47.12	49.70	47.07	49.60	49.60	7.27%	247,302
Jan 13, 2026	45.76	46.60	45.45	46.24	46.24	2.03%	192,700
Jan 12, 2026	44.30	45.61	44.15	45.32	45.32	3.49%	162,525
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
Dec 15, 2025	35.90	36.03	33.88	33.88	33.88	-5.02%	183,898
Dec 12, 2025	36.28	36.80	34.93	35.67	35.67	-0.70%	123,559
Dec 11, 2025	35.14	36.35	34.85	35.92	35.92	-1.24%	116,309
Dec 10, 2025	35.09	36.67	34.85	36.37	36.37	3.97%	263,520
Dec 9, 2025	34.25	35.13	33.90	34.98	34.98	1.75%	154,286
Dec 8, 2025	34.41	35.00	33.71	34.38	34.38	1.24%	264,687
Dec 5, 2025	33.62	34.14	33.33	33.96	33.96	1.43%	126,424
Dec 4, 2025	32.32	34.50	32.02	33.48	33.48	1.41%	181,539
Dec 3, 2025	32.32	33.20	32.01	33.02	33.02	0.40%	93,431
Dec 2, 2025	32.87	33.24	32.30	32.89	32.89	0.75%	66,094
Dec 1, 2025	33.65	33.86	32.22	32.64	32.64	-3.43%	84,319
Nov 28, 2025	33.17	33.95	33.12	33.80	33.80	4.42%	120,957
Nov 26, 2025	32.07	32.55	31.91	32.37	32.37	0.53%	93,477
Nov 25, 2025	31.43	32.20	31.00	32.20	32.20	6.06%	182,666
Nov 24, 2025	28.66	30.51	28.66	30.36	30.36	4.40%	178,369
Nov 21, 2025	28.40	29.40	27.45	29.08	29.08	1.75%	219,313
Nov 20, 2025	31.22	32.20	28.44	28.58	28.58	-9.59%	306,561
Nov 19, 2025	31.50	32.26	31.01	31.61	31.61	1.18%	147,441
Nov 18, 2025	32.00	32.05	29.80	31.24	31.24	-10.00%	414,574
Nov 17, 2025	33.85	35.50	33.85	34.71	34.71	1.61%	260,424
Nov 12, 2025	35.75	36.12	33.19	34.16	34.16	-8.83%	556,785
Nov 11, 2025	37.73	38.06	36.65	37.47	37.47	-1.47%	120,429
Nov 10, 2025	38.20	38.75	37.05	38.03	38.03	4.16%	183,844
Nov 7, 2025	35.34	36.71	35.33	36.51	36.51	1.00%	225,777
Nov 6, 2025	37.65	37.78	35.72	36.15	36.15	-4.62%	217,597
Nov 5, 2025	38.87	39.69	37.65	37.90	37.90	-4.85%	190,603
Nov 4, 2025	40.00	41.00	39.30	39.83	39.83	-4.44%	171,332
Nov 3, 2025	45.16	45.16	41.05	41.68	41.68	-4.96%	199,877