Skip to main content
IperionX Limited (IPX)
NASDAQ: IPX · Real-Time Price · USD
27.97
-1.32 (-4.51%)
Feb 21, 2025, 4:00 PM EST - Market closed

IperionX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202529.6029.6027.1527.9727.97-4.51%29,987
Feb 20, 202529.3529.7229.1129.2929.291.00%43,869
Feb 19, 202530.1530.2728.5529.0029.00-3.07%85,432
Feb 18, 202529.8730.5029.0229.9229.9215.12%118,174
Feb 14, 202526.1926.8825.9525.9925.99-1.55%19,899
Feb 13, 202526.2227.2725.0226.4026.40-5.71%69,104
Feb 12, 202527.2228.9026.8928.0028.005.58%85,493
Feb 11, 202527.1027.5725.9226.5226.520.45%51,758
Feb 10, 202526.0626.9526.0626.4026.400.53%27,653
Feb 7, 202526.6427.1525.9826.2626.26-2.92%62,684
Feb 6, 202526.6128.2126.1927.0527.05-1.13%108,932
Feb 5, 202526.3227.9926.3027.3627.366.46%65,480
Feb 4, 202525.2226.0724.9125.7025.700.94%42,492
Feb 3, 202525.1126.0924.9625.4625.46-2.49%42,461
Jan 31, 202526.5027.5825.9126.1126.112.43%50,543
Jan 30, 202524.8525.8924.7525.4925.494.38%49,438
Jan 29, 202524.3625.2224.0624.4224.422.09%46,158
Jan 28, 202524.3024.4623.5323.9223.920.08%35,182
Jan 27, 202525.0125.1122.8123.9023.90-5.94%46,486
Jan 24, 202525.3025.6024.5025.4125.41-0.20%46,305
Jan 23, 202525.1526.2524.9925.4625.460.99%50,996
Jan 22, 202526.0026.3824.6025.2125.21-9.09%111,235
Jan 21, 202527.4428.1826.9027.7327.731.72%50,081
Jan 17, 202527.5028.1726.8927.2627.26-1.41%49,592
Jan 16, 202527.8028.7126.8527.6527.65-2.88%74,331
Jan 15, 202528.4329.3028.0128.4728.470.14%113,200
Jan 14, 202528.1828.6927.0028.4328.43-5.83%110,587
Jan 13, 202530.7530.7530.0130.1930.19-4.76%35,719
Jan 10, 202532.4232.7530.1831.7031.70-3.24%57,796
Jan 8, 202533.0033.3032.2532.7632.76-2.93%31,803
Jan 7, 202533.9034.2532.5833.7533.750.54%69,266
Jan 6, 202533.4733.9231.5533.5733.570.21%76,971
Jan 3, 202534.9835.9532.7533.5033.50-5.37%72,937
Jan 2, 202534.9036.3533.3835.4035.402.91%84,522
Dec 31, 202436.1936.1933.3534.4034.40-9.52%100,890
Dec 30, 202435.4038.9333.3038.0238.0214.69%250,362
Dec 27, 202433.1634.7532.4033.1533.154.91%114,176
Dec 26, 202430.7432.4730.5031.6031.603.72%52,419
Dec 24, 202430.8031.0029.7230.4730.472.23%57,836
Dec 23, 202430.0931.0028.5629.8029.803.83%52,207
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