IperionX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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