IperionX Limited (IPX)
NASDAQ: IPX · Real-Time Price · USD
28.21
-1.04 (-3.54%)
Jun 6, 2025, 2:53 PM - Market open
IperionX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 28.90 | 29.64 | 27.25 | 28.37 | - | -2.96% | 60,153 |
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 |
May 23, 2025 | 22.70 | 24.00 | 22.60 | 23.59 | 23.59 | 3.42% | 73,447 |
May 22, 2025 | 23.44 | 23.47 | 22.68 | 22.81 | 22.81 | -0.09% | 33,439 |
May 21, 2025 | 22.51 | 23.60 | 22.51 | 22.83 | 22.83 | 5.89% | 46,018 |
May 20, 2025 | 21.54 | 22.12 | 21.31 | 21.56 | 21.56 | 0.79% | 27,679 |
May 19, 2025 | 21.00 | 21.78 | 21.00 | 21.39 | 21.39 | 1.09% | 24,768 |
May 16, 2025 | 20.35 | 21.18 | 20.29 | 21.16 | 21.16 | 5.38% | 21,101 |
May 15, 2025 | 20.29 | 20.29 | 19.43 | 20.08 | 20.08 | -4.06% | 38,415 |
May 14, 2025 | 21.20 | 21.76 | 20.05 | 20.93 | 20.93 | 0.34% | 59,636 |
May 13, 2025 | 20.98 | 21.28 | 20.55 | 20.86 | 20.86 | -3.16% | 39,636 |
May 12, 2025 | 22.28 | 22.49 | 21.42 | 21.54 | 21.54 | -6.10% | 41,819 |
May 9, 2025 | 22.31 | 22.97 | 22.31 | 22.94 | 22.94 | 6.35% | 66,980 |
May 8, 2025 | 22.37 | 22.50 | 21.52 | 21.57 | 21.57 | -3.14% | 22,430 |
May 7, 2025 | 22.77 | 22.77 | 21.37 | 22.27 | 22.27 | -1.07% | 60,309 |
May 6, 2025 | 21.76 | 22.95 | 21.72 | 22.51 | 22.51 | 4.89% | 50,646 |
May 5, 2025 | 21.52 | 22.04 | 21.10 | 21.46 | 21.46 | -2.10% | 37,568 |
May 2, 2025 | 21.00 | 22.25 | 21.00 | 21.92 | 21.92 | 6.98% | 39,865 |
May 1, 2025 | 21.43 | 21.77 | 20.10 | 20.49 | 20.49 | -6.78% | 94,250 |
Apr 30, 2025 | 22.55 | 22.55 | 21.40 | 21.98 | 21.98 | -2.61% | 74,270 |
Apr 29, 2025 | 21.89 | 23.16 | 21.60 | 22.57 | 22.57 | 9.67% | 92,493 |
Apr 28, 2025 | 21.45 | 21.47 | 20.16 | 20.58 | 20.58 | -3.06% | 52,901 |
Apr 25, 2025 | 21.04 | 21.23 | 20.74 | 21.23 | 21.23 | -0.75% | 18,906 |
Apr 24, 2025 | 20.75 | 21.91 | 20.69 | 21.39 | 21.39 | 6.79% | 34,037 |
Apr 23, 2025 | 21.23 | 21.47 | 19.70 | 20.03 | 20.03 | -8.66% | 91,922 |
Apr 22, 2025 | 21.30 | 22.23 | 20.80 | 21.93 | 21.93 | 12.46% | 94,464 |
Apr 21, 2025 | 19.86 | 20.10 | 18.50 | 19.50 | 19.50 | -1.32% | 79,509 |
Apr 17, 2025 | 19.84 | 20.28 | 19.00 | 19.76 | 19.76 | 5.16% | 103,043 |
Apr 16, 2025 | 17.49 | 19.93 | 17.25 | 18.79 | 18.79 | 9.18% | 400,197 |
Apr 15, 2025 | 16.80 | 18.48 | 16.80 | 17.21 | 17.21 | 14.66% | 180,444 |
Apr 14, 2025 | 14.85 | 16.10 | 14.62 | 15.01 | 15.01 | 2.70% | 96,299 |
Apr 11, 2025 | 14.53 | 14.88 | 13.62 | 14.62 | 14.62 | 2.71% | 87,502 |
Apr 10, 2025 | 14.70 | 15.30 | 13.83 | 14.23 | 14.23 | -3.00% | 92,646 |
Apr 9, 2025 | 12.82 | 14.76 | 12.28 | 14.67 | 14.67 | 13.02% | 141,903 |
Apr 8, 2025 | 13.56 | 14.45 | 12.77 | 12.98 | 12.98 | -5.87% | 82,815 |
Apr 7, 2025 | 14.00 | 15.66 | 13.50 | 13.79 | 13.79 | -2.75% | 134,467 |
Apr 4, 2025 | 15.44 | 15.54 | 13.30 | 14.18 | 14.18 | -9.91% | 126,189 |
Apr 3, 2025 | 16.22 | 16.49 | 15.60 | 15.74 | 15.74 | -7.41% | 84,568 |
Apr 2, 2025 | 17.16 | 17.58 | 16.52 | 17.00 | 17.00 | -4.33% | 68,014 |
Apr 1, 2025 | 17.87 | 18.50 | 17.41 | 17.77 | 17.77 | -1.22% | 83,388 |
Mar 31, 2025 | 18.33 | 18.39 | 17.26 | 17.99 | 17.99 | -0.50% | 45,142 |
Mar 28, 2025 | 18.67 | 18.81 | 18.05 | 18.08 | 18.08 | -2.27% | 44,005 |
Mar 27, 2025 | 18.72 | 18.75 | 18.22 | 18.50 | 18.50 | -4.64% | 38,535 |