IperionX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	34.94	36.99	34.75	36.15	36.15	4.18%	200,076
May 20, 2026	34.29	34.94	33.10	34.70	34.70	1.55%	190,600
May 19, 2026	34.68	34.99	33.12	34.17	34.17	-4.02%	185,825
May 18, 2026	37.15	37.30	34.27	35.60	35.60	-1.63%	250,120
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
Apr 17, 2026	34.00	34.44	32.50	32.88	32.88	-1.59%	198,829
Apr 16, 2026	34.32	34.84	33.40	33.41	33.41	-0.92%	108,531
Apr 15, 2026	33.51	34.41	33.24	33.72	33.72	0.51%	125,626
Apr 14, 2026	34.33	34.50	33.26	33.55	33.55	0.42%	163,775
Apr 13, 2026	31.13	33.97	31.00	33.41	33.41	4.77%	303,993
Apr 10, 2026	31.88	33.10	31.71	31.89	31.89	2.47%	216,870
Apr 9, 2026	30.65	31.94	30.65	31.12	31.12	0.55%	168,645
Apr 8, 2026	30.15	30.95	29.70	30.95	30.95	13.74%	274,575
Apr 7, 2026	27.00	27.41	26.05	27.21	27.21	1.19%	208,575
Apr 6, 2026	27.33	27.58	26.23	26.89	26.89	-1.25%	113,052
Apr 2, 2026	26.01	28.33	25.76	27.23	27.23	-1.55%	188,915
Apr 1, 2026	27.81	28.39	27.23	27.66	27.66	6.22%	386,289
Mar 31, 2026	24.61	26.50	24.61	26.04	26.04	8.23%	379,828
Mar 30, 2026	24.37	25.37	23.66	24.06	24.06	3.93%	423,269
Mar 27, 2026	22.29	23.97	22.29	23.15	23.15	5.32%	388,947
Mar 26, 2026	23.47	23.95	21.66	21.98	21.98	-11.01%	329,093
Mar 25, 2026	24.48	25.24	24.18	24.70	24.70	6.24%	231,923
Mar 24, 2026	23.89	24.08	22.75	23.25	23.25	-5.79%	247,127
Mar 23, 2026	24.17	25.22	23.23	24.68	24.68	5.97%	388,143
Mar 20, 2026	25.02	25.02	23.01	23.29	23.29	-7.91%	865,877
Mar 19, 2026	25.09	25.85	23.82	25.29	25.29	-3.73%	592,661
Mar 18, 2026	28.12	28.23	26.23	26.27	26.27	-6.58%	435,186
Mar 17, 2026	29.84	30.40	27.82	28.12	28.12	-4.48%	581,050
Mar 16, 2026	31.24	32.49	27.61	29.44	29.44	-15.57%	1,168,191
Mar 13, 2026	38.59	39.01	33.67	34.87	34.87	-14.03%	550,408
Mar 12, 2026	43.18	44.90	40.32	40.56	40.56	-18.24%	376,760