Skip to main content
IperionX Limited (IPX)
NASDAQ: IPX · Real-Time Price · USD
28.70
+1.46 (5.36%)
Dec 20, 2024, 4:00 PM EST - Market closed

IperionX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202427.9028.9727.6028.7028.705.36%25,115
Dec 19, 202427.3427.4026.3427.2427.240.85%32,448
Dec 18, 202428.9930.0026.5827.0127.01-2.53%82,199
Dec 17, 202428.0028.1827.3727.7127.71-2.02%17,984
Dec 16, 202428.7629.0027.9228.2828.28-0.53%28,574
Dec 13, 202428.3428.9927.0028.4328.431.61%20,546
Dec 12, 202427.9429.2527.7527.9827.98-0.36%28,477
Dec 11, 202427.8029.5527.8028.0828.080.14%32,641
Dec 10, 202428.8328.9427.5028.0428.04-4.95%36,602
Dec 9, 202429.0030.3228.6029.5029.503.15%83,518
Dec 6, 202430.5030.7728.6028.6028.60-9.21%58,073
Dec 5, 202430.4031.6030.1231.5031.506.53%111,304
Dec 4, 202429.0530.4028.5529.5729.575.23%74,087
Dec 3, 202428.9829.0427.9828.1028.10-1.09%23,235
Dec 2, 202428.5029.0727.6528.4128.41-2.37%56,389
Nov 29, 202429.5030.0028.9829.1029.10-0.95%17,640
Nov 27, 202428.5330.2028.5329.3829.382.98%41,798
Nov 26, 202428.8528.9928.3028.5328.53-0.87%12,662
Nov 25, 202429.7529.7528.0028.7828.78-0.38%70,022
Nov 22, 202428.7029.2528.1028.8928.891.73%62,422
Nov 21, 202426.5128.4326.0728.4028.408.90%112,581
Nov 20, 202426.0026.7525.2626.0826.082.07%49,736
Nov 19, 202425.5026.7525.0425.5525.550.67%38,506
Nov 18, 202424.3025.9624.3025.3825.385.57%35,317
Nov 15, 202424.0024.6423.7024.0424.04-0.95%47,772
Nov 14, 202424.8024.8423.6924.2724.27-2.29%33,013
Nov 13, 202425.9025.9024.8324.8424.84-5.15%19,571
Nov 12, 202426.3826.4625.5026.1926.19-0.27%25,993
Nov 11, 202425.6026.5525.6026.2626.265.12%89,752
Nov 8, 202424.5024.9924.4524.9824.987.39%31,939
Nov 7, 202421.9923.5721.9923.2623.264.96%36,545
Nov 6, 202422.4022.6021.9122.1622.16-1.95%55,107
Nov 5, 202422.2923.1422.1722.6022.600.58%23,993
Nov 4, 202422.5023.2021.9022.4722.470.99%21,456
Nov 1, 202422.0122.5021.3822.2522.252.77%29,983
Oct 31, 202422.1322.2521.0521.6521.65-3.22%33,225
Oct 30, 202420.5422.5020.5422.3722.379.02%107,115
Oct 29, 202421.0021.0020.5120.5220.52-5.22%40,834
Oct 28, 202421.7521.9021.1921.6521.65-0.46%37,793
Oct 25, 202422.0022.9721.6021.7521.753.57%27,638
Oct 24, 202421.1521.3320.9321.0021.00-14,885
Oct 23, 202421.2521.6020.8021.0021.00-3.05%28,218
Oct 22, 202421.4022.2121.0121.6621.66-4.50%65,335
Oct 21, 202423.6523.9822.6822.6822.68-2.33%17,299
Oct 18, 202423.2223.2223.2223.2223.22--
Oct 17, 202423.2223.2223.2223.2223.22--
Oct 16, 202423.9023.9022.5323.2223.22-5.22%42,605
Oct 15, 202424.9925.2423.9324.5024.50-0.61%29,166
Oct 14, 202424.7525.5023.4024.6524.65-0.44%48,167
Oct 11, 202423.6925.0023.6924.7624.765.86%54,695
Oct 10, 202423.2823.5022.8623.3923.390.47%31,931
Oct 9, 202423.5023.5022.0323.2823.28-0.09%54,314
Oct 8, 202424.0024.0022.5023.3023.30-3.00%24,442
Oct 7, 202423.9024.2523.7024.0224.024.75%53,529
Oct 4, 202422.9023.2222.7822.9322.930.13%15,106
Oct 3, 202423.6423.6522.5322.9022.90-2.55%39,447
Oct 2, 202423.0023.7522.9023.5023.503.62%60,082
Oct 1, 202422.5022.7622.1522.6822.681.84%53,966
Sep 30, 202421.5022.3721.1622.2722.275.75%46,328
Sep 27, 202421.4921.4920.1321.0621.060.53%37,331
Sep 26, 202421.1821.5020.8020.9520.950.72%73,567
Sep 25, 202420.0521.5020.0520.8020.804.84%132,369
Sep 24, 202419.9219.9719.5519.8419.842.06%34,833
Sep 23, 202419.4419.7419.1619.4419.440.21%37,600
Sep 20, 202419.4419.4418.8319.4019.400.15%33,929
Sep 19, 202419.1319.3718.7519.3719.377.02%43,527
Sep 18, 202417.6918.1017.6918.1018.101.97%10,337
Sep 17, 202418.1618.1617.7517.7517.75-1.39%11,299
Sep 16, 202418.4918.4917.6818.0018.000.25%16,466
Sep 13, 202418.2418.2417.8517.9617.96-1.56%8,106
Sep 12, 202419.0019.0018.0918.2418.243.11%16,256
Sep 11, 202417.9817.9817.6917.6917.69-0.11%10,194
Sep 10, 202417.8517.8717.7117.7117.710.06%4,685
Sep 9, 202417.8418.6917.4717.7017.70-0.84%14,570
Sep 6, 202419.4319.4317.6017.8517.85-4.44%37,860
Sep 5, 202418.9118.9817.6018.6818.683.68%58,232
Sep 4, 202418.0018.3717.5018.0218.020.21%8,826
Sep 3, 202419.0019.0017.0017.9817.98-10.06%49,174
Aug 30, 202418.2519.9918.2419.9919.9910.02%82,146
Aug 29, 202417.5018.2517.0018.1718.174.43%90,855
Aug 28, 202416.0017.5016.0017.4017.4010.41%56,580
Aug 27, 202415.8016.1015.4115.7615.760.13%15,124
Aug 26, 202415.8916.0015.6015.7415.74-0.49%9,464
Aug 23, 202415.2515.8215.0015.8215.823.39%11,213
Aug 22, 202415.4915.5015.0715.3015.30-0.58%5,696
Aug 21, 202414.0115.5014.0115.3915.390.20%13,138
Aug 20, 202414.8015.3614.7315.3615.363.78%22,190
Aug 19, 202414.7314.8014.3914.8014.801.30%13,749
Aug 16, 202414.4614.9014.4514.6114.61-1.95%13,510
Aug 15, 202414.4614.9814.4614.9014.90-0.67%16,097
Aug 14, 202414.3015.2014.3015.0015.006.84%22,274
Aug 13, 202413.8214.1813.6714.0414.04-0.92%7,837
Aug 12, 202413.4314.4613.1914.1714.172.58%18,422
Aug 9, 202413.8314.2813.6913.8113.813.01%4,716
Aug 8, 202413.5013.9813.0013.4113.41-0.59%13,623
Aug 7, 202414.0014.0012.9113.4913.490.30%26,212
Aug 6, 202413.9414.4613.2613.4513.45-1.50%18,896
Aug 5, 202414.0314.4913.6613.6613.66-14.55%39,903
Aug 2, 202415.0316.4914.3115.9815.984.17%56,113
Aug 1, 202414.8915.3414.8615.3415.34-0.07%2,834