IperionX Limited (IPX)
NASDAQ: IPX · Real-Time Price · USD
28.21
-1.04 (-3.54%)
Jun 6, 2025, 2:53 PM - Market open

IperionX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202528.9029.6427.2528.37--2.96%60,153
Jun 5, 202529.8730.3028.8529.2429.2419.74%213,691
Jun 4, 202523.1024.5023.0024.4224.426.45%46,756
Jun 3, 202522.1423.1522.0522.9422.94-1.40%73,997
Jun 2, 202522.8523.4522.8523.2723.27-3.82%51,895
May 30, 202523.5124.2823.0324.1924.194.22%54,269
May 29, 202523.4523.4522.5823.2123.21-4.99%75,820
May 28, 202525.0025.0024.0124.4324.43-2.59%46,901
May 27, 202525.1025.8824.3725.0825.086.32%121,543
May 23, 202522.7024.0022.6023.5923.593.42%73,447
May 22, 202523.4423.4722.6822.8122.81-0.09%33,439
May 21, 202522.5123.6022.5122.8322.835.89%46,018
May 20, 202521.5422.1221.3121.5621.560.79%27,679
May 19, 202521.0021.7821.0021.3921.391.09%24,768
May 16, 202520.3521.1820.2921.1621.165.38%21,101
May 15, 202520.2920.2919.4320.0820.08-4.06%38,415
May 14, 202521.2021.7620.0520.9320.930.34%59,636
May 13, 202520.9821.2820.5520.8620.86-3.16%39,636
May 12, 202522.2822.4921.4221.5421.54-6.10%41,819
May 9, 202522.3122.9722.3122.9422.946.35%66,980
May 8, 202522.3722.5021.5221.5721.57-3.14%22,430
May 7, 202522.7722.7721.3722.2722.27-1.07%60,309
May 6, 202521.7622.9521.7222.5122.514.89%50,646
May 5, 202521.5222.0421.1021.4621.46-2.10%37,568
May 2, 202521.0022.2521.0021.9221.926.98%39,865
May 1, 202521.4321.7720.1020.4920.49-6.78%94,250
Apr 30, 202522.5522.5521.4021.9821.98-2.61%74,270
Apr 29, 202521.8923.1621.6022.5722.579.67%92,493
Apr 28, 202521.4521.4720.1620.5820.58-3.06%52,901
Apr 25, 202521.0421.2320.7421.2321.23-0.75%18,906
Apr 24, 202520.7521.9120.6921.3921.396.79%34,037
Apr 23, 202521.2321.4719.7020.0320.03-8.66%91,922
Apr 22, 202521.3022.2320.8021.9321.9312.46%94,464
Apr 21, 202519.8620.1018.5019.5019.50-1.32%79,509
Apr 17, 202519.8420.2819.0019.7619.765.16%103,043
Apr 16, 202517.4919.9317.2518.7918.799.18%400,197
Apr 15, 202516.8018.4816.8017.2117.2114.66%180,444
Apr 14, 202514.8516.1014.6215.0115.012.70%96,299
Apr 11, 202514.5314.8813.6214.6214.622.71%87,502
Apr 10, 202514.7015.3013.8314.2314.23-3.00%92,646
Apr 9, 202512.8214.7612.2814.6714.6713.02%141,903
Apr 8, 202513.5614.4512.7712.9812.98-5.87%82,815
Apr 7, 202514.0015.6613.5013.7913.79-2.75%134,467
Apr 4, 202515.4415.5413.3014.1814.18-9.91%126,189
Apr 3, 202516.2216.4915.6015.7415.74-7.41%84,568
Apr 2, 202517.1617.5816.5217.0017.00-4.33%68,014
Apr 1, 202517.8718.5017.4117.7717.77-1.22%83,388
Mar 31, 202518.3318.3917.2617.9917.99-0.50%45,142
Mar 28, 202518.6718.8118.0518.0818.08-2.27%44,005
Mar 27, 202518.7218.7518.2218.5018.50-4.64%38,535