IperionX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	37.43	37.43	36.55	36.95	36.95	0.05%	65,191
Dec 24, 2025	36.68	37.46	36.28	36.93	36.93	5.97%	109,509
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%	171,016
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%	96,085
Dec 17, 2025	32.43	32.75	31.17	31.17	31.17	-5.63%	104,931
Dec 16, 2025	33.63	33.95	32.03	33.03	33.03	-2.51%	152,327
Dec 15, 2025	35.90	36.03	33.88	33.88	33.88	-5.02%	181,457
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%	116,307
Dec 10, 2025	35.09	36.67	34.85	36.37	36.37	3.97%	263,502
Dec 9, 2025	34.25	35.13	33.90	34.98	34.98	1.75%	154,285
Dec 8, 2025	34.41	35.00	33.71	34.38	34.38	1.24%	263,652
Dec 5, 2025	33.62	34.14	33.33	33.96	33.96	1.43%	126,374
Dec 4, 2025	32.32	34.50	32.02	33.48	33.48	1.41%	181,531
Dec 3, 2025	32.32	33.20	32.01	33.02	33.02	0.40%	93,406
Dec 2, 2025	32.87	33.24	32.30	32.89	32.89	0.75%	65,928
Dec 1, 2025	33.65	33.86	32.22	32.64	32.64	-3.43%	84,219
Nov 28, 2025	33.17	33.95	33.12	33.80	33.80	4.42%	119,448
Nov 26, 2025	32.07	32.55	31.91	32.37	32.37	0.53%	93,364
Nov 25, 2025	31.43	32.20	31.00	32.20	32.20	6.06%	182,545
Nov 24, 2025	28.66	30.51	28.66	30.36	30.36	4.40%	178,042
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%	306,536
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
Oct 31, 2025	44.56	47.74	42.81	43.86	43.86	-0.31%	116,795
Oct 30, 2025	45.18	45.18	43.28	43.99	43.99	-2.63%	217,062
Oct 29, 2025	47.06	47.06	44.67	45.18	45.18	-2.36%	73,770
Oct 28, 2025	45.65	47.04	45.08	46.27	46.27	-0.62%	78,744
Oct 27, 2025	47.68	47.98	45.63	46.56	46.56	-6.26%	220,942
Oct 24, 2025	48.87	50.55	48.25	49.67	49.67	1.47%	97,836
Oct 23, 2025	48.95	49.89	48.48	48.95	48.95	-1.05%	101,516
Oct 22, 2025	50.20	50.48	46.19	49.47	49.47	-4.61%	248,690
Oct 21, 2025	52.63	53.39	51.27	51.86	51.86	-0.42%	97,689
Oct 20, 2025	53.40	53.41	50.19	52.08	52.08	2.02%	104,222
Oct 17, 2025	49.82	51.05	49.05	51.05	51.05	-2.87%	180,884
Oct 16, 2025	56.17	56.17	52.40	52.56	52.56	-10.51%	202,977
Oct 15, 2025	59.94	60.90	55.53	58.73	58.73	3.04%	299,989
Oct 14, 2025	58.64	59.00	55.13	57.00	57.00	-2.63%	284,533