IperionX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	40.60	40.60	39.39	40.06	40.06	-2.29%	56,219
Aug 5, 2025	40.02	41.25	39.86	41.00	41.00	2.37%	68,331
Aug 4, 2025	38.98	40.25	38.98	40.05	40.05	6.01%	58,864
Aug 1, 2025	36.79	38.16	32.70	37.78	37.78	-3.08%	86,757
Jul 31, 2025	38.29	39.42	38.00	38.98	38.98	0.98%	64,112
Jul 30, 2025	40.00	40.39	38.29	38.60	38.60	-4.90%	52,623
Jul 29, 2025	40.60	40.95	39.78	40.59	40.59	0.50%	43,417
Jul 28, 2025	40.16	40.96	39.11	40.39	40.39	0.40%	52,836
Jul 25, 2025	40.89	40.89	39.38	40.23	40.23	-1.59%	56,689
Jul 24, 2025	38.85	41.13	38.85	40.88	40.88	12.77%	174,627
Jul 23, 2025	36.72	37.49	35.33	36.25	36.25	6.96%	126,756
Jul 22, 2025	33.89	33.89	33.89	33.89	33.89	-	-
Jul 21, 2025	33.89	33.89	33.89	33.89	33.89	-	6
Jul 18, 2025	35.00	35.00	33.67	33.89	33.89	-3.61%	45,516
Jul 17, 2025	34.04	35.20	34.04	35.16	35.16	5.90%	120,159
Jul 16, 2025	33.74	33.99	33.00	33.20	33.20	2.12%	66,039
Jul 15, 2025	32.82	32.82	31.57	32.51	32.51	0.77%	33,520
Jul 14, 2025	32.40	32.86	31.79	32.26	32.26	-1.95%	69,375
Jul 11, 2025	31.95	33.93	31.71	32.90	32.90	6.37%	196,560
Jul 10, 2025	29.10	31.19	28.56	30.93	30.93	9.25%	167,303
Jul 9, 2025	28.18	28.65	27.86	28.31	28.31	0.50%	22,573
Jul 8, 2025	29.57	29.57	27.79	28.17	28.17	1.11%	52,793
Jul 7, 2025	28.39	28.39	27.44	27.86	27.86	-7.23%	48,904
Jul 3, 2025	30.77	30.77	29.48	30.03	30.03	0.94%	38,191
Jul 2, 2025	30.30	30.30	29.25	29.75	29.75	0.81%	30,577
Jul 1, 2025	30.05	30.08	29.35	29.51	29.51	-6.32%	57,148
Jun 30, 2025	31.50	31.73	30.46	31.50	31.50	2.67%	62,939
Jun 27, 2025	31.00	31.00	30.25	30.68	30.68	0.59%	48,670
Jun 26, 2025	29.70	30.66	29.70	30.50	30.50	5.10%	55,596
Jun 25, 2025	29.30	29.50	29.00	29.02	29.02	1.65%	34,983
Jun 24, 2025	27.92	28.85	27.84	28.55	28.55	3.86%	44,514
Jun 23, 2025	27.21	27.80	26.81	27.49	27.49	-0.25%	45,610
Jun 20, 2025	28.76	28.76	27.03	27.56	27.56	-4.01%	105,312
Jun 18, 2025	29.70	29.70	28.55	28.71	28.71	1.02%	118,558
Jun 17, 2025	29.16	29.42	28.41	28.42	28.42	-3.50%	71,343
Jun 16, 2025	29.40	29.97	29.31	29.45	29.45	13.44%	128,658
Jun 13, 2025	26.50	26.80	25.62	25.96	25.96	-4.70%	47,944
Jun 12, 2025	27.03	27.40	26.81	27.24	27.24	-3.20%	25,432
Jun 11, 2025	28.34	28.70	27.65	28.14	28.14	3.91%	78,908
Jun 10, 2025	27.55	27.65	26.64	27.08	27.08	-4.40%	31,287
Jun 9, 2025	29.27	29.27	27.89	28.33	28.33	1.02%	54,277
Jun 6, 2025	28.90	29.64	27.25	28.04	28.04	-4.10%	78,212
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