IperionX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	15.43	16.54	15.27	16.48	16.48	7.85%	609,072
Oct 8, 2026	15.54	15.64	15.05	15.28	15.28	-3.47%	246,538
Oct 7, 2026	16.42	16.42	15.64	15.83	15.83	-6.94%	227,686
Oct 6, 2026	16.88	17.37	16.84	17.01	17.01	2.41%	165,155
Oct 5, 2026	16.81	17.03	16.45	16.61	16.61	-2.12%	151,608
Oct 2, 2026	16.52	17.54	16.52	16.97	16.97	7.27%	264,073
Oct 1, 2026	16.45	16.45	15.34	15.82	15.82	-5.95%	389,729
Sep 30, 2026	17.80	18.18	16.67	16.82	16.82	-8.09%	609,458
Sep 29, 2026	18.75	18.93	18.17	18.30	18.30	-2.40%	258,334
Sep 28, 2026	18.88	19.21	18.56	18.75	18.75	-4.39%	196,888
Sep 25, 2026	19.62	19.76	19.00	19.61	19.61	-0.05%	160,362
Sep 24, 2026	19.54	20.05	19.21	19.62	19.62	-0.76%	145,358
Sep 23, 2026	20.38	20.39	19.44	19.77	19.77	-7.92%	315,514
Sep 22, 2026	21.47	21.77	20.99	21.47	21.47	2.00%	225,355
Sep 21, 2026	21.22	21.82	20.83	21.05	21.05	0.96%	261,202
Sep 18, 2026	20.97	21.24	20.33	20.85	20.85	-0.57%	594,799
Sep 17, 2026	19.54	21.18	19.36	20.97	20.97	9.05%	839,241
Sep 16, 2026	18.68	19.84	18.26	19.23	19.23	5.92%	1,072,768
Sep 15, 2026	18.00	18.23	17.64	18.16	18.16	0.14%	286,442
Sep 14, 2026	17.98	18.53	17.40	18.13	18.13	-2.89%	476,494
Sep 11, 2026	19.44	19.49	18.61	18.67	18.67	-3.86%	238,310
Sep 10, 2026	20.35	20.68	19.26	19.42	19.42	-8.78%	304,731
Sep 9, 2026	22.49	23.08	21.24	21.29	21.29	-4.83%	218,169
Sep 8, 2026	21.90	23.07	21.90	22.37	22.37	2.85%	181,469
Sep 4, 2026	21.50	22.03	21.27	21.75	21.75	0.14%	130,676
Sep 3, 2026	21.66	22.48	21.50	21.72	21.72	1.83%	143,353
Sep 2, 2026	20.88	21.44	20.61	21.33	21.33	2.89%	259,131
Sep 1, 2026	20.99	21.69	20.67	20.73	20.73	-5.21%	289,932
Aug 31, 2026	21.20	22.09	21.15	21.87	21.87	4.09%	214,690
Aug 28, 2026	22.57	22.81	20.85	21.01	21.01	-6.37%	461,830
Aug 27, 2026	21.22	22.94	21.13	22.44	22.44	6.70%	518,649
Aug 26, 2026	22.06	22.48	20.97	21.03	21.03	-6.53%	234,520
Aug 25, 2026	21.71	22.63	21.71	22.50	22.50	3.64%	174,244
Aug 24, 2026	22.56	22.98	21.22	21.71	21.71	-3.51%	248,733
Aug 21, 2026	21.06	22.62	21.06	22.50	22.50	9.04%	279,350
Aug 20, 2026	20.88	20.88	20.05	20.64	20.64	-4.38%	366,370
Aug 19, 2026	22.09	22.09	20.89	21.58	21.58	-3.01%	297,915
Aug 18, 2026	23.30	23.93	22.24	22.25	22.25	-9.37%	203,706
Aug 17, 2026	24.31	24.87	23.95	24.55	24.55	4.16%	162,191
Aug 14, 2026	23.84	24.54	23.41	23.57	23.57	-1.87%	206,039
Aug 13, 2026	24.50	24.87	23.98	24.02	24.02	-2.75%	114,783
Aug 12, 2026	25.71	25.71	24.66	24.70	24.70	-2.18%	136,515
Aug 11, 2026	26.24	26.29	25.20	25.25	25.25	-1.60%	235,048
Aug 10, 2026	25.44	26.63	25.13	25.66	25.66	2.27%	309,611
Aug 7, 2026	24.80	25.35	24.16	25.09	25.09	5.11%	182,012
Aug 6, 2026	23.60	24.20	23.17	23.87	23.87	0.42%	224,082
Aug 5, 2026	24.16	24.59	23.55	23.77	23.77	0.51%	325,390
Aug 4, 2026	22.29	24.10	22.29	23.65	23.65	9.64%	331,413
Aug 3, 2026	20.62	21.77	20.62	21.57	21.57	3.95%	161,476
Jul 31, 2026	22.00	22.08	20.51	20.75	20.75	-3.67%	139,289