IperionX Limited (IPX)
NASDAQ: IPX · Real-Time Price · USD
20.98
-0.41 (-1.92%)
Apr 25, 2025, 4:00 PM EDT - Market closed
IperionX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 19.40 | 19.95 | 18.94 | 19.40 | 19.40 | -0.31% | 47,427 |
| Mar 25, 2025 | 19.46 | 19.98 | 19.15 | 19.46 | 19.46 | -0.26% | 19,646 |
| Mar 24, 2025 | 19.96 | 19.96 | 18.91 | 19.51 | 19.51 | -3.42% | 51,335 |
| Mar 21, 2025 | 20.40 | 21.30 | 20.02 | 20.20 | 20.20 | -1.22% | 24,479 |
| Mar 20, 2025 | 20.06 | 20.89 | 20.06 | 20.45 | 20.45 | 1.69% | 20,072 |
| Mar 19, 2025 | 20.45 | 20.55 | 19.90 | 20.11 | 20.11 | -4.37% | 36,930 |
| Mar 18, 2025 | 21.13 | 21.50 | 20.82 | 21.03 | 21.03 | - | 24,651 |
| Mar 17, 2025 | 21.23 | 21.60 | 20.87 | 21.03 | 21.03 | 1.15% | 27,670 |
| Mar 14, 2025 | 19.91 | 21.10 | 19.91 | 20.79 | 20.79 | 5.00% | 63,506 |
| Mar 13, 2025 | 19.93 | 20.44 | 19.48 | 19.80 | 19.80 | -1.05% | 72,183 |
| Mar 12, 2025 | 20.27 | 20.95 | 19.27 | 20.01 | 20.01 | 0.76% | 53,674 |
| Mar 11, 2025 | 19.96 | 20.36 | 19.10 | 19.86 | 19.86 | 0.05% | 108,102 |
| Mar 10, 2025 | 20.70 | 21.00 | 19.00 | 19.85 | 19.85 | -3.41% | 73,815 |
| Mar 7, 2025 | 21.23 | 21.94 | 19.63 | 20.55 | 20.55 | -3.70% | 99,874 |
| Mar 6, 2025 | 21.30 | 21.99 | 21.03 | 21.34 | 21.34 | 2.35% | 79,201 |
| Mar 5, 2025 | 21.38 | 22.65 | 20.52 | 20.85 | 20.85 | -7.95% | 211,979 |
| Mar 4, 2025 | 22.05 | 23.44 | 21.41 | 22.65 | 22.65 | 3.47% | 164,487 |
| Mar 3, 2025 | 23.76 | 24.60 | 21.34 | 21.89 | 21.89 | -7.64% | 57,167 |
| Feb 28, 2025 | 23.29 | 26.00 | 22.41 | 23.70 | 23.70 | -0.13% | 133,353 |
| Feb 27, 2025 | 26.00 | 26.00 | 23.60 | 23.73 | 23.73 | -8.64% | 95,175 |
| Feb 26, 2025 | 25.83 | 27.42 | 25.61 | 25.98 | 25.98 | 1.46% | 58,405 |
| Feb 25, 2025 | 25.86 | 25.88 | 25.05 | 25.60 | 25.60 | -0.58% | 54,100 |
| Feb 24, 2025 | 27.11 | 27.51 | 24.92 | 25.75 | 25.75 | -7.94% | 118,547 |
| Feb 21, 2025 | 29.60 | 29.60 | 27.15 | 27.97 | 27.97 | -4.51% | 29,987 |
| Feb 20, 2025 | 29.35 | 29.72 | 29.11 | 29.29 | 29.29 | 1.00% | 43,869 |
| Feb 19, 2025 | 30.15 | 30.27 | 28.55 | 29.00 | 29.00 | -3.07% | 85,432 |
| Feb 18, 2025 | 29.87 | 30.50 | 29.02 | 29.92 | 29.92 | 15.12% | 118,174 |
| Feb 14, 2025 | 26.19 | 26.88 | 25.95 | 25.99 | 25.99 | -1.55% | 19,899 |
| Feb 13, 2025 | 26.22 | 27.27 | 25.02 | 26.40 | 26.40 | -5.71% | 69,104 |