IperionX Limited - IPX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	50.6	50.75	50.75	51.6	49.51	117,200
September 25, 2025	47.46	48.17	48.17	48.93	46.48	110,000
September 24, 2025	45.8	46.8	46.8	48.21	45.8	107,500
September 23, 2025	45.27	44.85	44.85	45.98	44.85	86,300
September 22, 2025	43	44.5	44.5	44.51	42.88	119,120
September 19, 2025	43.25	42.09	42.09	44.45	41.94	602,412
September 18, 2025	43.08	44.06	44.06	44.19	42.53	161,012
September 17, 2025	44.34	44.33	44.33	45.38	43.82	119,600
September 16, 2025	45.31	45.69	45.69	45.89	44.5	140,749
September 15, 2025	44.89	47.46	47.46	47.46	44.48	213,413
September 12, 2025	43.86	44.59	44.59	45.05	43.86	86,224
September 11, 2025	43.33	43.48	43.48	44.09	42.9	100,369
September 10, 2025	44.38	43.84	43.84	44.75	43.69	51,415
September 09, 2025	45.5	43.69	43.69	45.5	43.69	109,525
September 08, 2025	49	48.47	48.47	49.46	48.13	74,422
September 05, 2025	47.59	48.53	48.53	48.95	47.32	81,936
September 04, 2025	47.56	47	47	47.6	46.55	37,805
September 03, 2025	47.28	47.82	47.82	48.17	47	70,047
September 02, 2025	46.05	46	46	46.25	44.89	90,908
August 29, 2025	44.51	44.32	44.32	44.82	43.31	40,211
August 28, 2025	43.91	44.38	44.38	44.73	43.58	78,496
August 27, 2025	45.44	46.04	46.04	46.3	45	46,600
August 26, 2025	45.36	46.64	46.64	47.86	45.36	84,213
August 25, 2025	42.4	44.69	44.69	45	42.4	194,947
August 22, 2025	40.73	41.84	41.84	42.4	40.73	72,010
August 21, 2025	39.79	41.5	41.5	41.99	39.6	90,443
August 20, 2025	39.81	39.16	39.16	39.81	38	134,410
August 19, 2025	41.59	41.05	41.05	41.68	40.62	34,400
August 18, 2025	42.38	41.09	41.09	42.38	40.65	25,606
August 15, 2025	41.47	41.63	41.63	42.25	40.86	64,127
August 14, 2025	38.96	39.82	39.82	40.22	38.8	51,437
August 13, 2025	38.76	39.11	39.11	39.16	38.18	33,022
August 12, 2025	38.99	38.29	38.29	39.2	38.25	32,420
August 11, 2025	38.5	38.62	38.62	39.09	38.33	27,900
August 08, 2025	38.56	37.65	37.65	38.56	37	59,400
August 07, 2025	39.44	38.35	38.35	39.44	37.8	56,936
August 06, 2025	40.6	40.06	40.06	40.6	39.39	57,676
August 05, 2025	40.02	41	41	41.25	39.86	68,331
August 04, 2025	38.98	40.05	40.05	40.25	38.98	58,900
August 01, 2025	36.79	37.78	37.78	38.16	32.7	86,757
July 31, 2025	38.29	38.98	38.98	39.42	38	64,112
July 30, 2025	40	38.6	38.6	40.39	38.28	52,623
July 29, 2025	40.6	40.59	40.59	40.95	39.78	43,417
July 28, 2025	40.16	40.39	40.39	40.96	39.11	52,836
July 25, 2025	40.89	40.23	40.23	40.89	39.38	56,700
July 24, 2025	38.85	40.88	40.88	41.13	38.85	174,627
July 23, 2025	36.72	36.25	36.25	37.49	35.33	126,756
July 22, 2025	33.89	33.89	33.89	33.89	33.89	0
July 21, 2025	33.89	33.89	33.89	33.89	33.89	0
July 18, 2025	35	33.89	33.89	35	33.67	45,516
July 17, 2025	34.04	35.16	35.16	35.2	34.04	120,200
July 16, 2025	33.74	33.2	33.2	33.99	33	66,039
July 15, 2025	32.82	32.51	32.51	32.82	31.57	33,520
July 14, 2025	32.4	32.26	32.26	32.86	31.78	69,400
July 11, 2025	31.95	32.9	32.9	33.93	31.71	196,600
July 10, 2025	29.1	30.93	30.93	31.19	28.56	167,303
July 09, 2025	28.18	28.31	28.31	28.65	27.86	22,600
July 08, 2025	29.57	28.17	28.17	29.57	27.79	52,793
July 07, 2025	28.39	27.86	27.86	28.39	27.44	48,904
July 03, 2025	30.77	30.03	30.03	30.77	29.48	38,200

IperionX Limited (IPX) NASDAQ