Skip to main content
IperionX Limited (IPX)
NASDAQ: IPX · Real-Time Price · USD
22.47
+0.22 (0.99%)
At close: Nov 4, 2024, 4:00 PM
24.24
+1.77 (7.88%)
After-hours: Nov 4, 2024, 5:40 PM EST

IperionX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 31, 202414.6015.9914.6015.3515.352.33%14,696
Jul 30, 202414.5215.2914.2515.0015.001.11%9,964
Jul 29, 202415.1015.1614.6914.8414.84-0.03%1,982
Jul 26, 202414.5615.0814.3914.8414.840.20%2,483
Jul 25, 202414.7414.8914.3014.8114.81-0.94%3,239
Jul 24, 202415.2015.2014.9014.9514.950.84%2,792
Jul 23, 202414.8715.1014.5314.8314.831.09%2,013
Jul 22, 202414.9915.3014.3714.6714.67-1.25%18,184
Jul 19, 202414.9814.9914.8114.8514.85-1.30%2,416
Jul 18, 202415.4415.7014.7015.0515.05-2.94%8,632
Jul 17, 202415.8015.9515.2915.5015.50-1.34%11,266
Jul 16, 202415.9015.9015.4115.7115.71-0.13%14,472
Jul 15, 202415.2415.8515.0115.7315.735.78%15,459
Jul 12, 202414.8814.8814.4414.8714.87-0.20%14,197
Jul 11, 202414.7315.5014.0114.9014.901.71%21,117
Jul 10, 202414.5914.7514.5914.6514.65-3,826
Jul 9, 202414.5614.9414.3014.6514.65-2.33%6,735
Jul 8, 202415.9015.9015.0015.0015.00-5.66%5,624
Jul 5, 202416.5016.5015.3615.9015.90-4.79%18,108
Jul 3, 202416.2116.7515.3016.7016.702.33%37,804
Jul 2, 202415.5016.4915.3116.3216.327.51%19,017
Jul 1, 202414.9515.2014.5015.1815.188.95%14,884
Jun 28, 202414.0914.0913.6213.9313.930.02%19,494
Jun 27, 202413.4214.5013.4213.9313.933.96%33,930
Jun 26, 202413.2814.2813.1613.4013.403.47%6,463
Jun 25, 202413.4513.5012.9012.9512.95-1.30%15,996
Jun 24, 202413.1413.5112.8913.1213.12-1.13%13,762
Jun 21, 202413.1513.5313.1013.2713.27-0.23%2,552
Jun 20, 202413.0214.4012.8013.3013.302.31%67,193
Jun 18, 202412.7713.7412.6413.0013.001.09%21,513
Jun 17, 202412.7513.0012.7512.8612.861.98%13,954
Jun 14, 202413.0813.2912.5012.6112.61-2.40%25,874
Jun 13, 202413.8213.8212.9212.9212.92-4.30%22,586
Jun 12, 202413.7014.0013.5013.5013.50-5.00%33,990