Skip to main content
logo
IperionX Limited (IPX)
NASDAQ: IPX · Real-Time Price · USD
20.85
-0.12 (-0.57%)
At close: Sep 18, 2026, 4:00 PM EDT
21.16
+0.31 (1.49%)
After-hours: Sep 18, 2026, 7:30 PM EDT

IperionX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202620.9721.2420.3320.8520.85-0.57%594,773
Sep 17, 202619.5421.1819.3620.9720.979.05%839,241
Sep 16, 202618.6819.8418.2619.2319.235.92%1,072,768
Sep 15, 202618.0018.2317.6418.1618.160.14%286,442
Sep 14, 202617.9818.5317.4018.1318.13-2.89%476,494
Sep 11, 202619.4419.4918.6118.6718.67-3.86%238,310
Sep 10, 202620.3520.6819.2619.4219.42-8.78%304,731
Sep 9, 202622.4923.0821.2421.2921.29-4.83%218,169
Sep 8, 202621.9023.0721.9022.3722.372.85%181,469
Sep 4, 202621.5022.0321.2721.7521.750.14%130,676
Sep 3, 202621.6622.4821.5021.7221.721.83%143,353
Sep 2, 202620.8821.4420.6121.3321.332.89%259,131
Sep 1, 202620.9921.6920.6720.7320.73-5.21%289,932
Aug 31, 202621.2022.0921.1521.8721.874.09%214,690
Aug 28, 202622.5722.8120.8521.0121.01-6.37%461,830
Aug 27, 202621.2222.9421.1322.4422.446.70%518,649
Aug 26, 202622.0622.4820.9721.0321.03-6.53%234,520
Aug 25, 202621.7122.6321.7122.5022.503.64%174,244
Aug 24, 202622.5622.9821.2221.7121.71-3.51%248,733
Aug 21, 202621.0622.6221.0622.5022.509.04%279,350
Aug 20, 202620.8820.8820.0520.6420.64-4.38%366,370
Aug 19, 202622.0922.0920.8921.5821.58-3.01%297,915
Aug 18, 202623.3023.9322.2422.2522.25-9.37%203,706
Aug 17, 202624.3124.8723.9524.5524.554.16%162,191
Aug 14, 202623.8424.5423.4123.5723.57-1.87%206,039
Aug 13, 202624.5024.8723.9824.0224.02-2.75%114,783
Aug 12, 202625.7125.7124.6624.7024.70-2.18%136,515
Aug 11, 202626.2426.2925.2025.2525.25-1.60%235,048
Aug 10, 202625.4426.6325.1325.6625.662.27%309,611
Aug 7, 202624.8025.3524.1625.0925.095.11%182,012
Aug 6, 202623.6024.2023.1723.8723.870.42%224,082
Aug 5, 202624.1624.5923.5523.7723.770.51%325,390
Aug 4, 202622.2924.1022.2923.6523.659.64%331,413
Aug 3, 202620.6221.7720.6221.5721.573.95%161,476
Jul 31, 202622.0022.0820.5120.7520.75-3.67%139,289
Jul 30, 202620.2921.6320.1021.5421.546.37%269,296
Jul 29, 202621.5521.8820.0920.2520.25-8.74%480,047
Jul 28, 202622.8722.8721.6922.1922.19-3.31%166,466
Jul 27, 202622.3023.4022.2422.9522.956.45%245,207
Jul 24, 202621.6621.8621.0021.5621.56-1.73%316,305
Jul 23, 202623.0423.2421.7121.9421.94-7.82%412,387
Jul 22, 202624.1424.7723.7123.8023.80-0.63%258,374
Jul 21, 202623.0024.5623.0023.9523.956.44%292,811
Jul 20, 202623.1523.1922.2622.5022.50-1.92%280,405
Jul 17, 202622.7323.3522.1022.9422.94-1.38%204,348
Jul 16, 202624.2524.3023.1423.2623.26-5.72%270,684
Jul 15, 202625.5125.6224.1624.6724.67-3.22%349,349
Jul 14, 202625.7626.7025.1925.4925.493.32%402,677
Jul 13, 202625.5625.6824.5924.6724.67-1.44%414,991
Jul 10, 202624.0025.1923.8725.0325.035.39%375,773