IperionX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	44.56	47.74	42.81	43.86	43.86	-0.31%	116,697
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
Oct 13, 2025	53.90	58.76	53.40	58.54	58.54	7.83%	255,809
Oct 10, 2025	55.30	56.76	53.31	54.29	54.29	-1.86%	159,249
Oct 9, 2025	55.50	55.91	54.30	55.32	55.32	-1.41%	95,499
Oct 8, 2025	55.60	56.75	55.01	56.11	56.11	-0.49%	103,513
Oct 7, 2025	54.25	56.75	53.21	56.39	56.39	1.78%	264,966
Oct 6, 2025	56.00	56.16	55.11	55.40	55.40	0.38%	99,388
Oct 3, 2025	54.01	56.78	54.01	55.19	55.19	3.00%	112,014
Oct 2, 2025	52.32	53.80	51.93	53.58	53.58	3.92%	81,176
Oct 1, 2025	51.57	52.58	50.24	51.56	51.56	4.48%	90,228
Sep 30, 2025	50.68	50.68	48.50	49.35	49.35	-3.93%	75,279
Sep 29, 2025	51.85	52.59	51.30	51.37	51.37	1.22%	83,979
Sep 26, 2025	50.60	51.60	49.51	50.75	50.75	5.36%	117,192
Sep 25, 2025	47.46	48.94	46.48	48.17	48.17	2.93%	109,996
Sep 24, 2025	45.80	48.21	45.80	46.80	46.80	4.35%	107,499
Sep 23, 2025	45.27	45.98	44.85	44.85	44.85	0.79%	86,289
Sep 22, 2025	43.00	44.51	42.88	44.50	44.50	5.73%	119,120
Sep 19, 2025	43.25	44.45	41.94	42.09	42.09	-4.47%	602,412
Sep 18, 2025	43.08	44.19	42.53	44.06	44.06	-0.61%	161,012
Sep 17, 2025	44.34	45.38	43.82	44.33	44.33	-2.98%	119,586
Sep 16, 2025	45.31	45.89	44.50	45.69	45.69	-3.73%	140,749
Sep 15, 2025	44.89	47.46	44.48	47.46	47.46	6.45%	213,413
Sep 12, 2025	43.86	45.05	43.86	44.59	44.59	2.54%	86,224
Sep 11, 2025	43.33	44.09	42.90	43.48	43.48	-0.82%	100,369
Sep 10, 2025	44.38	44.75	43.69	43.84	43.84	0.34%	51,415
Sep 9, 2025	45.50	45.50	43.69	43.69	43.69	-9.86%	109,525
Sep 8, 2025	49.00	49.46	48.13	48.47	48.47	-0.12%	74,422
Sep 5, 2025	47.59	48.95	47.32	48.53	48.53	3.26%	81,936
Sep 4, 2025	47.56	47.60	46.55	47.00	47.00	-1.71%	37,805
Sep 3, 2025	47.28	48.17	47.00	47.82	47.82	3.96%	69,897
Sep 2, 2025	46.05	46.25	44.89	46.00	46.00	3.79%	90,908
Aug 29, 2025	44.51	44.82	43.31	44.32	44.32	-0.14%	40,211
Aug 28, 2025	43.91	44.73	43.58	44.38	44.38	-3.60%	78,500
Aug 27, 2025	45.44	46.30	45.00	46.04	46.04	-1.30%	46,593
Aug 26, 2025	45.36	47.86	45.36	46.64	46.64	4.36%	84,213
Aug 25, 2025	42.40	45.00	42.40	44.69	44.69	6.81%	194,947
Aug 22, 2025	40.73	42.40	40.73	41.84	41.84	0.83%	72,010