IperionX Limited - IPX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	30.3	29.75	29.75	30.3	29.25	30,577
July 01, 2025	30.05	29.51	29.51	30.08	29.35	57,148
June 30, 2025	31.5	31.5	31.5	31.73	30.46	62,939
June 27, 2025	31	30.68	30.68	31	30.25	48,700
June 26, 2025	29.7	30.5	30.5	30.66	29.7	55,600
June 25, 2025	29.3	29.02	29.02	29.5	29	35,000
June 24, 2025	27.92	28.55	28.55	28.84	27.84	44,514
June 23, 2025	27.21	27.49	27.49	27.8	26.81	45,610
June 20, 2025	28.76	27.56	27.56	28.76	27.03	105,312
June 18, 2025	29.7	28.71	28.71	29.7	28.55	118,558
June 17, 2025	29.16	28.42	28.42	29.42	28.41	71,343
June 16, 2025	29.4	29.45	29.45	29.97	29.31	128,700
June 13, 2025	26.5	25.96	25.96	26.8	25.62	47,944
June 12, 2025	27.03	27.24	27.24	27.4	26.81	25,432
June 11, 2025	28.34	28.14	28.14	28.7	27.65	78,908
June 10, 2025	27.55	27.08	27.08	27.65	26.64	31,300
June 09, 2025	29.27	28.33	28.33	29.27	27.89	54,300
June 06, 2025	28.9	28.04	28.04	29.64	27.25	78,212
June 05, 2025	29.87	29.24	29.24	30.3	28.85	213,691
June 04, 2025	23.1	24.42	24.42	24.5	23	46,800
June 03, 2025	22.14	22.94	22.94	23.15	22.05	74,000
June 02, 2025	22.85	23.27	23.27	23.45	22.85	51,900
May 30, 2025	23.51	24.19	24.19	24.28	23.03	54,300
May 29, 2025	23.45	23.21	23.21	23.45	22.58	75,820
May 28, 2025	25	24.43	24.43	25	24.01	46,901
May 27, 2025	25.1	25.08	25.08	25.88	24.37	121,543
May 23, 2025	22.7	23.59	23.59	24	22.6	72,824
May 22, 2025	23.44	22.81	22.81	23.47	22.68	33,439
May 21, 2025	22.51	22.83	22.83	23.6	22.51	46,018

IperionX Limited (IPX) NASDAQ