IperionX Limited (IPX)
NASDAQ: IPX · Real-Time Price · USD
21.01
-1.43 (-6.37%)
At close: Aug 28, 2026, 4:00 PM EDT
22.00
+0.99 (4.71%)
Pre-market: Aug 31, 2026, 7:13 AM EDT
IperionX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 22.57 | 22.81 | 20.85 | 21.01 | 21.01 | -6.37% | 457,956 |
| Aug 27, 2026 | 21.22 | 22.94 | 21.13 | 22.44 | 22.44 | 6.70% | 515,113 |
| Aug 26, 2026 | 22.06 | 22.48 | 20.97 | 21.03 | 21.03 | -6.53% | 234,318 |
| Aug 25, 2026 | 21.71 | 22.63 | 21.71 | 22.50 | 22.50 | 3.64% | 173,548 |
| Aug 24, 2026 | 22.56 | 22.98 | 21.22 | 21.71 | 21.71 | -3.51% | 248,192 |
| Aug 21, 2026 | 21.06 | 22.62 | 21.06 | 22.50 | 22.50 | 9.04% | 277,420 |
| Aug 20, 2026 | 20.88 | 20.88 | 20.05 | 20.64 | 20.64 | -4.38% | 365,830 |
| Aug 19, 2026 | 22.09 | 22.09 | 20.89 | 21.58 | 21.58 | -3.01% | 296,566 |
| Aug 18, 2026 | 23.30 | 23.93 | 22.24 | 22.25 | 22.25 | -9.37% | 203,497 |
| Aug 17, 2026 | 24.31 | 24.87 | 23.95 | 24.55 | 24.55 | 4.16% | 162,081 |
| Aug 14, 2026 | 23.84 | 24.54 | 23.41 | 23.57 | 23.57 | -1.87% | 205,901 |
| Aug 13, 2026 | 24.50 | 24.87 | 23.98 | 24.02 | 24.02 | -2.75% | 114,458 |
| Aug 12, 2026 | 25.71 | 25.71 | 24.66 | 24.70 | 24.70 | -2.18% | 136,380 |
| Aug 11, 2026 | 26.24 | 26.29 | 25.20 | 25.25 | 25.25 | -1.60% | 234,582 |
| Aug 10, 2026 | 25.44 | 26.63 | 25.13 | 25.66 | 25.66 | 2.27% | 309,443 |
| Aug 7, 2026 | 24.80 | 25.35 | 24.16 | 25.09 | 25.09 | 5.11% | 181,303 |
| Aug 6, 2026 | 23.60 | 24.20 | 23.17 | 23.87 | 23.87 | 0.42% | 223,862 |
| Aug 5, 2026 | 24.16 | 24.59 | 23.55 | 23.77 | 23.77 | 0.51% | 302,831 |
| Aug 4, 2026 | 22.29 | 24.10 | 22.29 | 23.65 | 23.65 | 9.64% | 328,707 |
| Aug 3, 2026 | 20.62 | 21.77 | 20.62 | 21.57 | 21.57 | 3.95% | 159,860 |
| Jul 31, 2026 | 22.00 | 22.08 | 20.51 | 20.75 | 20.75 | -3.67% | 138,945 |
| Jul 30, 2026 | 20.29 | 21.63 | 20.10 | 21.54 | 21.54 | 6.37% | 267,479 |
| Jul 29, 2026 | 21.55 | 21.88 | 20.09 | 20.25 | 20.25 | -8.74% | 479,683 |
| Jul 28, 2026 | 22.87 | 22.87 | 21.69 | 22.19 | 22.19 | -3.31% | 165,919 |
| Jul 27, 2026 | 22.30 | 23.40 | 22.24 | 22.95 | 22.95 | 6.45% | 244,937 |
| Jul 24, 2026 | 21.66 | 21.86 | 21.00 | 21.56 | 21.56 | -1.73% | 316,254 |
| Jul 23, 2026 | 23.04 | 23.24 | 21.71 | 21.94 | 21.94 | -7.82% | 412,295 |
| Jul 22, 2026 | 24.14 | 24.77 | 23.71 | 23.80 | 23.80 | -0.63% | 258,346 |
| Jul 21, 2026 | 23.00 | 24.56 | 23.00 | 23.95 | 23.95 | 6.44% | 292,549 |
| Jul 20, 2026 | 23.15 | 23.19 | 22.26 | 22.50 | 22.50 | -1.92% | 279,881 |
| Jul 17, 2026 | 22.73 | 23.35 | 22.10 | 22.94 | 22.94 | -1.38% | 204,262 |
| Jul 16, 2026 | 24.25 | 24.30 | 23.14 | 23.26 | 23.26 | -5.72% | 269,614 |
| Jul 15, 2026 | 25.51 | 25.62 | 24.16 | 24.67 | 24.67 | -3.22% | 346,819 |
| Jul 14, 2026 | 25.76 | 26.70 | 25.19 | 25.49 | 25.49 | 3.32% | 398,591 |
| Jul 13, 2026 | 25.56 | 25.68 | 24.59 | 24.67 | 24.67 | -1.44% | 414,951 |
| Jul 10, 2026 | 24.00 | 25.19 | 23.87 | 25.03 | 25.03 | 5.39% | 375,443 |
| Jul 9, 2026 | 24.00 | 24.39 | 23.58 | 23.75 | 23.75 | -0.46% | 324,285 |
| Jul 8, 2026 | 24.20 | 25.34 | 23.06 | 23.86 | 23.86 | -7.70% | 811,481 |
| Jul 7, 2026 | 28.00 | 28.00 | 25.82 | 25.85 | 25.85 | -8.85% | 260,897 |
| Jul 6, 2026 | 29.06 | 29.60 | 28.19 | 28.36 | 28.36 | -1.46% | 188,266 |
| Jul 2, 2026 | 29.13 | 30.59 | 28.21 | 28.78 | 28.78 | -0.52% | 175,725 |
| Jul 1, 2026 | 29.72 | 30.56 | 28.83 | 28.93 | 28.93 | -2.69% | 197,956 |
| Jun 30, 2026 | 27.62 | 30.56 | 27.30 | 29.73 | 29.73 | 10.36% | 530,212 |
| Jun 29, 2026 | 26.70 | 27.06 | 25.50 | 26.94 | 26.94 | 1.66% | 182,135 |
| Jun 26, 2026 | 25.39 | 26.81 | 25.30 | 26.50 | 26.50 | 0.61% | 460,336 |
| Jun 25, 2026 | 26.48 | 27.67 | 25.77 | 26.34 | 26.34 | -4.91% | 379,746 |
| Jun 24, 2026 | 27.62 | 28.49 | 27.07 | 27.70 | 27.70 | -3.85% | 297,126 |
| Jun 23, 2026 | 28.82 | 30.19 | 28.49 | 28.81 | 28.81 | -5.17% | 173,067 |
| Jun 22, 2026 | 30.77 | 31.15 | 30.01 | 30.38 | 30.38 | -2.09% | 239,663 |
| Jun 18, 2026 | 32.00 | 32.26 | 29.52 | 31.03 | 31.03 | -1.12% | 1,108,470 |