IREN Limited (IREN)
NASDAQ: IREN · Real-Time Price · USD
9.80
+0.03 (0.31%)
At close: Jun 18, 2025, 4:00 PM
10.21
+0.41 (4.18%)
Pre-market: Jun 20, 2025, 7:54 AM EDT
IREN Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 9.71 | 10.10 | 9.63 | 9.80 | 9.80 | 0.31% | 11,971,498 |
| Jun 17, 2025 | 10.32 | 10.33 | 9.52 | 9.77 | 9.77 | -6.06% | 15,897,896 |
| Jun 16, 2025 | 10.10 | 10.41 | 9.90 | 10.40 | 10.40 | 5.80% | 14,675,610 |
| Jun 13, 2025 | 9.85 | 10.39 | 9.70 | 9.83 | 9.83 | -3.34% | 14,358,132 |
| Jun 12, 2025 | 10.00 | 10.50 | 9.90 | 10.17 | 10.17 | -1.26% | 13,934,063 |
| Jun 11, 2025 | 10.02 | 10.49 | 9.92 | 10.30 | 10.30 | -1.81% | 28,921,436 |
| Jun 10, 2025 | 10.57 | 10.60 | 10.21 | 10.49 | 10.49 | 1.45% | 14,165,178 |
| Jun 9, 2025 | 10.28 | 10.40 | 9.87 | 10.34 | 10.34 | 6.05% | 19,349,592 |
| Jun 6, 2025 | 9.17 | 10.00 | 9.08 | 9.75 | 9.75 | 8.94% | 26,504,465 |
| Jun 5, 2025 | 9.70 | 9.71 | 8.82 | 8.95 | 8.95 | -5.09% | 14,214,271 |
| Jun 4, 2025 | 8.82 | 9.54 | 8.70 | 9.43 | 9.43 | 6.07% | 13,650,671 |
| Jun 3, 2025 | 8.85 | 8.95 | 8.61 | 8.89 | 8.89 | 1.83% | 13,802,058 |
| Jun 2, 2025 | 8.36 | 8.78 | 8.32 | 8.73 | 8.73 | 4.05% | 10,104,979 |
| May 30, 2025 | 8.37 | 8.56 | 8.28 | 8.39 | 8.39 | -2.44% | 11,744,452 |
| May 29, 2025 | 9.04 | 9.05 | 8.56 | 8.60 | 8.60 | -2.93% | 9,478,769 |
| May 28, 2025 | 9.22 | 9.22 | 8.72 | 8.86 | 8.86 | -4.11% | 10,761,855 |
| May 27, 2025 | 9.43 | 9.43 | 8.87 | 9.24 | 9.24 | 1.32% | 18,897,293 |
| May 23, 2025 | 8.95 | 9.22 | 8.78 | 9.12 | 9.12 | -1.72% | 15,027,899 |
| May 22, 2025 | 9.35 | 9.67 | 9.19 | 9.28 | 9.28 | 4.39% | 21,381,586 |
| May 21, 2025 | 8.48 | 9.13 | 8.33 | 8.89 | 8.89 | 3.25% | 20,713,883 |
| May 20, 2025 | 8.58 | 8.65 | 8.27 | 8.61 | 8.61 | 0.82% | 13,335,196 |
| May 19, 2025 | 8.19 | 8.72 | 8.11 | 8.54 | 8.54 | 1.55% | 15,926,204 |
| May 16, 2025 | 7.87 | 8.62 | 7.85 | 8.41 | 8.41 | 8.52% | 25,155,431 |
| May 15, 2025 | 7.78 | 7.79 | 7.35 | 7.75 | 7.75 | -2.76% | 20,239,748 |
| May 14, 2025 | 8.23 | 8.24 | 7.91 | 7.97 | 7.97 | -1.85% | 20,614,451 |
| May 13, 2025 | 7.81 | 8.22 | 7.53 | 8.12 | 8.12 | 8.12% | 23,967,698 |
| May 12, 2025 | 7.45 | 7.76 | 7.29 | 7.51 | 7.51 | 6.68% | 20,827,890 |
| May 9, 2025 | 6.96 | 7.25 | 6.77 | 7.04 | 7.04 | 2.18% | 18,715,554 |
| May 8, 2025 | 6.87 | 7.09 | 6.76 | 6.89 | 6.89 | 4.87% | 17,071,921 |
| May 7, 2025 | 6.54 | 6.64 | 6.36 | 6.57 | 6.57 | 1.08% | 8,352,694 |
| May 6, 2025 | 6.06 | 6.53 | 6.01 | 6.50 | 6.50 | 5.01% | 9,057,221 |
| May 5, 2025 | 6.30 | 6.37 | 6.13 | 6.19 | 6.19 | -5.21% | 8,130,149 |
| May 2, 2025 | 6.44 | 6.63 | 6.37 | 6.53 | 6.53 | 2.51% | 18,465,663 |
| May 1, 2025 | 6.40 | 6.52 | 6.23 | 6.37 | 6.37 | 4.26% | 19,117,983 |
| Apr 30, 2025 | 6.04 | 6.12 | 5.73 | 6.11 | 6.11 | -2.55% | 12,746,583 |
| Apr 29, 2025 | 6.33 | 6.43 | 6.24 | 6.27 | 6.27 | -1.88% | 5,299,243 |
| Apr 28, 2025 | 6.56 | 6.60 | 6.13 | 6.39 | 6.39 | -2.29% | 10,517,128 |
| Apr 25, 2025 | 6.37 | 6.64 | 6.22 | 6.54 | 6.54 | 3.81% | 14,578,567 |
| Apr 24, 2025 | 6.08 | 6.35 | 6.01 | 6.30 | 6.30 | 3.28% | 13,092,285 |
| Apr 23, 2025 | 6.48 | 6.55 | 5.99 | 6.10 | 6.10 | 0.66% | 19,930,194 |
| Apr 22, 2025 | 5.68 | 6.18 | 5.63 | 6.06 | 6.06 | 9.98% | 23,560,821 |
| Apr 21, 2025 | 5.59 | 5.82 | 5.46 | 5.51 | 5.51 | -1.43% | 9,716,450 |
| Apr 17, 2025 | 5.46 | 5.65 | 5.36 | 5.59 | 5.59 | 2.19% | 7,353,294 |
| Apr 16, 2025 | 5.29 | 5.57 | 5.24 | 5.47 | 5.47 | 0.37% | 12,434,896 |
| Apr 15, 2025 | 5.77 | 5.78 | 5.27 | 5.45 | 5.45 | -5.22% | 14,528,229 |
| Apr 14, 2025 | 5.89 | 5.93 | 5.60 | 5.75 | 5.75 | 2.13% | 10,927,415 |
| Apr 11, 2025 | 5.56 | 5.67 | 5.38 | 5.63 | 5.63 | 2.55% | 11,933,636 |
| Apr 10, 2025 | 5.71 | 5.79 | 5.28 | 5.49 | 5.49 | -6.95% | 13,388,042 |
| Apr 9, 2025 | 5.28 | 6.18 | 5.13 | 5.90 | 5.90 | 11.32% | 27,012,201 |
| Apr 8, 2025 | 6.18 | 6.20 | 5.19 | 5.30 | 5.30 | -9.86% | 16,667,904 |