IperionX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	27.62	30.56	27.30	29.73	29.73	10.36%	530,133
Jun 29, 2026	26.70	27.06	25.50	26.94	26.94	1.66%	181,651
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
Jun 17, 2026	31.73	33.09	31.31	31.38	31.38	-1.32%	292,308
Jun 16, 2026	32.55	33.61	31.29	31.80	31.80	-8.57%	513,223
Jun 15, 2026	38.25	38.55	34.55	34.78	34.78	-3.52%	475,894
Jun 12, 2026	37.13	37.74	35.65	36.05	36.05	-2.14%	158,987
Jun 11, 2026	35.02	37.24	34.59	36.84	36.84	7.75%	187,896
Jun 10, 2026	34.85	36.36	34.17	34.19	34.19	-5.13%	229,669
Jun 9, 2026	37.12	37.94	34.15	36.04	36.04	-0.77%	220,834
Jun 8, 2026	36.36	36.95	35.33	36.32	36.32	3.12%	198,786
Jun 5, 2026	38.38	39.54	34.85	35.22	35.22	-12.58%	306,266
Jun 4, 2026	39.03	40.54	38.51	40.29	40.29	1.03%	139,450
Jun 3, 2026	43.26	43.26	39.66	39.88	39.88	-9.36%	245,327
Jun 2, 2026	43.99	44.69	43.15	44.00	44.00	-1.28%	181,833
Jun 1, 2026	41.27	45.46	40.17	44.57	44.57	7.76%	267,603
May 29, 2026	39.93	41.37	39.18	41.36	41.36	4.63%	210,185
May 28, 2026	38.61	40.08	38.10	39.53	39.53	0.18%	179,682
May 27, 2026	39.23	39.72	37.54	39.46	39.46	1.31%	184,353
May 26, 2026	38.29	39.50	38.01	38.95	38.95	3.54%	206,310
May 22, 2026	36.94	38.47	36.66	37.62	37.62	4.07%	260,941
May 21, 2026	34.94	36.99	34.75	36.15	36.15	4.18%	201,235
May 20, 2026	34.29	34.94	33.10	34.70	34.70	1.55%	191,855
May 19, 2026	34.68	34.99	33.12	34.17	34.17	-4.02%	186,592
May 18, 2026	37.15	37.30	34.27	35.60	35.60	-1.63%	251,136
May 15, 2026	36.77	37.00	35.61	36.19	36.19	-7.64%	292,237
May 14, 2026	41.59	41.99	38.80	39.19	39.19	-5.65%	345,057
May 13, 2026	40.92	41.88	40.03	41.53	41.53	2.59%	286,075
May 12, 2026	40.50	40.97	38.61	40.48	40.48	-1.96%	378,960
May 11, 2026	41.53	43.07	41.15	41.29	41.29	0.19%	390,228
May 8, 2026	41.43	42.91	40.55	41.21	41.21	1.33%	460,736
May 7, 2026	38.14	41.69	37.02	40.67	40.67	7.74%	788,934
May 6, 2026	36.00	38.14	35.40	37.75	37.75	11.62%	399,632
May 5, 2026	34.00	34.49	33.31	33.82	33.82	0.99%	152,419
May 4, 2026	33.53	34.81	32.95	33.49	33.49	0.09%	240,738
May 1, 2026	32.73	33.53	32.24	33.46	33.46	-0.06%	224,339
Apr 30, 2026	30.90	33.98	30.86	33.48	33.48	15.25%	508,875
Apr 29, 2026	30.28	30.58	28.71	29.05	29.05	-5.44%	146,005
Apr 28, 2026	31.39	32.28	30.00	30.72	30.72	-5.91%	258,814
Apr 27, 2026	30.18	32.69	30.18	32.65	32.65	10.94%	259,840
Apr 24, 2026	30.35	30.38	29.40	29.43	29.43	-0.96%	89,044
Apr 23, 2026	31.17	31.65	28.89	29.72	29.72	-6.08%	163,131
Apr 22, 2026	30.51	32.04	30.51	31.64	31.64	6.53%	111,904
Apr 21, 2026	30.94	32.22	29.57	29.70	29.70	-5.44%	210,517
Apr 20, 2026	31.86	32.06	30.81	31.41	31.41	-4.47%	203,816