IREN Limited (IREN)
NASDAQ: IREN · Real-Time Price · USD
6.75
-0.29 (-4.12%)
Mar 13, 2025, 1:45 PM EDT - Market open
IREN Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 7.16 | 7.27 | 6.76 | 6.76 | - | -3.98% | 7,465,034 |
| Mar 12, 2025 | 7.33 | 7.40 | 6.69 | 7.04 | 7.04 | -0.14% | 10,040,343 |
| Mar 11, 2025 | 6.77 | 7.18 | 6.46 | 7.05 | 7.05 | 6.50% | 10,740,367 |
| Mar 10, 2025 | 7.27 | 7.38 | 6.43 | 6.62 | 6.62 | -14.03% | 15,154,761 |
| Mar 7, 2025 | 7.51 | 7.83 | 7.20 | 7.70 | 7.70 | 1.05% | 14,040,661 |
| Mar 6, 2025 | 7.57 | 8.29 | 7.46 | 7.62 | 7.62 | -5.46% | 15,600,724 |
| Mar 5, 2025 | 7.76 | 8.17 | 7.61 | 8.06 | 8.06 | 6.90% | 12,450,583 |
| Mar 4, 2025 | 7.15 | 7.88 | 6.89 | 7.54 | 7.54 | -0.40% | 19,717,071 |
| Mar 3, 2025 | 8.91 | 8.96 | 7.48 | 7.57 | 7.57 | -8.13% | 16,859,530 |
| Feb 28, 2025 | 7.72 | 8.51 | 7.63 | 8.24 | 8.24 | 4.83% | 15,303,363 |
| Feb 27, 2025 | 8.77 | 8.89 | 7.80 | 7.86 | 7.86 | -7.42% | 22,481,857 |
| Feb 26, 2025 | 8.59 | 9.09 | 8.37 | 8.49 | 8.49 | -3.30% | 15,714,625 |
| Feb 25, 2025 | 9.65 | 9.91 | 8.58 | 8.78 | 8.78 | -13.58% | 29,434,146 |
| Feb 24, 2025 | 10.97 | 11.01 | 10.02 | 10.16 | 10.16 | -6.62% | 11,822,088 |
| Feb 21, 2025 | 12.56 | 12.74 | 10.82 | 10.88 | 10.88 | -11.97% | 18,536,871 |
| Feb 20, 2025 | 13.30 | 13.30 | 12.09 | 12.36 | 12.36 | -4.92% | 11,855,517 |
| Feb 19, 2025 | 13.11 | 13.62 | 12.97 | 13.00 | 13.00 | 0.23% | 12,940,859 |
| Feb 18, 2025 | 12.96 | 13.50 | 12.53 | 12.97 | 12.97 | -0.31% | 13,439,146 |
| Feb 14, 2025 | 13.04 | 13.32 | 12.83 | 13.01 | 13.01 | -0.54% | 14,108,748 |
| Feb 13, 2025 | 12.90 | 13.17 | 12.15 | 13.08 | 13.08 | 0.54% | 21,864,039 |
| Feb 12, 2025 | 12.02 | 13.17 | 11.97 | 13.01 | 13.01 | 4.75% | 13,859,762 |
| Feb 11, 2025 | 12.72 | 12.98 | 12.22 | 12.42 | 12.42 | -3.42% | 8,896,326 |
| Feb 10, 2025 | 12.63 | 13.16 | 12.50 | 12.86 | 12.86 | 3.13% | 11,304,472 |
| Feb 7, 2025 | 11.99 | 12.63 | 11.76 | 12.47 | 12.47 | 7.59% | 18,093,257 |
| Feb 6, 2025 | 11.22 | 11.99 | 11.22 | 11.59 | 11.59 | 4.70% | 14,900,383 |
| Feb 5, 2025 | 10.75 | 11.18 | 10.75 | 11.07 | 11.07 | 3.65% | 15,457,565 |
| Feb 4, 2025 | 10.72 | 11.00 | 10.47 | 10.68 | 10.68 | - | 12,914,125 |
| Feb 3, 2025 | 9.32 | 10.89 | 9.27 | 10.68 | 10.68 | 4.50% | 21,457,973 |
| Jan 31, 2025 | 10.74 | 10.81 | 10.09 | 10.22 | 10.22 | -0.78% | 13,142,805 |
| Jan 30, 2025 | 10.25 | 10.74 | 10.07 | 10.30 | 10.30 | 3.21% | 14,453,656 |
| Jan 29, 2025 | 10.07 | 10.22 | 9.55 | 9.98 | 9.98 | -0.99% | 13,118,355 |
| Jan 28, 2025 | 10.38 | 10.40 | 9.39 | 10.08 | 10.08 | -0.10% | 22,408,793 |
| Jan 27, 2025 | 11.64 | 11.67 | 9.68 | 10.09 | 10.09 | -24.25% | 47,261,750 |
| Jan 24, 2025 | 12.50 | 13.63 | 11.99 | 13.32 | 13.32 | 8.47% | 22,650,548 |
| Jan 23, 2025 | 11.30 | 12.54 | 11.25 | 12.28 | 12.28 | 5.32% | 21,953,544 |
| Jan 22, 2025 | 10.77 | 11.92 | 10.70 | 11.66 | 11.66 | 7.86% | 18,511,754 |
| Jan 21, 2025 | 11.22 | 11.40 | 10.09 | 10.81 | 10.81 | -9.84% | 29,293,626 |
| Jan 17, 2025 | 12.03 | 12.60 | 11.80 | 11.99 | 11.99 | 4.72% | 17,125,409 |
| Jan 16, 2025 | 11.54 | 11.67 | 11.14 | 11.45 | 11.45 | -0.87% | 7,318,390 |
| Jan 15, 2025 | 11.65 | 11.95 | 11.29 | 11.55 | 11.55 | 5.29% | 12,268,863 |
| Jan 14, 2025 | 11.15 | 11.40 | 10.73 | 10.97 | 10.97 | 4.88% | 9,788,909 |
| Jan 13, 2025 | 10.32 | 10.59 | 9.97 | 10.46 | 10.46 | -4.91% | 10,331,497 |
| Jan 10, 2025 | 10.53 | 11.16 | 10.22 | 11.00 | 11.00 | 4.66% | 11,952,182 |
| Jan 8, 2025 | 11.00 | 11.27 | 10.23 | 10.51 | 10.51 | -7.64% | 14,441,716 |
| Jan 7, 2025 | 11.65 | 12.40 | 11.21 | 11.38 | 11.38 | -3.31% | 15,144,123 |
| Jan 6, 2025 | 11.72 | 12.02 | 11.34 | 11.77 | 11.77 | 3.79% | 20,376,501 |
| Jan 3, 2025 | 10.42 | 11.63 | 10.24 | 11.34 | 11.34 | 8.41% | 12,106,550 |
| Jan 2, 2025 | 10.31 | 11.02 | 10.11 | 10.46 | 10.46 | 6.52% | 12,118,492 |
| Dec 31, 2024 | 10.18 | 10.28 | 9.77 | 9.82 | 9.82 | -1.21% | 13,488,208 |
| Dec 30, 2024 | 10.27 | 10.49 | 9.81 | 9.94 | 9.94 | -7.19% | 11,506,890 |