IperionX Limited - IPX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	35.34	36.51	36.51	36.71	35.33	225,777
November 06, 2025	37.65	36.15	36.15	37.78	35.72	217,597
November 05, 2025	38.87	37.9	37.9	39.69	37.65	190,603
November 04, 2025	40	39.83	39.83	41	39.3	171,332
November 03, 2025	45.16	41.68	41.68	45.16	41.05	199,877
October 31, 2025	44.56	43.86	43.86	47.74	42.81	116,800
October 30, 2025	45.18	43.99	43.99	45.18	43.28	214,460
October 29, 2025	47.06	45.18	45.18	47.06	44.67	73,800
October 28, 2025	45.65	46.27	46.27	47.04	45.08	78,744
October 27, 2025	47.68	46.56	46.56	47.98	45.63	220,942
October 24, 2025	48.87	49.67	49.67	50.55	48.25	97,836
October 23, 2025	48.95	48.95	48.95	49.89	48.48	101,248
October 22, 2025	50.2	49.47	49.47	50.48	46.19	248,690
October 21, 2025	52.63	51.86	51.86	53.39	51.27	97,700
October 20, 2025	53.4	52.08	52.08	53.41	50.19	104,222
October 17, 2025	49.82	51.05	51.05	51.05	49.05	180,900
October 16, 2025	56.17	52.56	52.56	56.17	52.4	203,000
October 15, 2025	59.94	58.73	58.73	60.9	55.52	300,000
October 14, 2025	58.64	57	57	59	55.13	284,533
October 13, 2025	53.9	58.54	58.54	58.76	53.4	255,809
October 10, 2025	55.3	54.29	54.29	56.76	53.31	159,249
October 09, 2025	55.5	55.32	55.32	55.91	54.3	95,500
October 08, 2025	55.6	56.11	56.11	56.75	55.01	103,513
October 07, 2025	54.25	56.39	56.39	56.75	53.21	265,000
October 06, 2025	56	55.4	55.4	56.16	55.11	99,400
October 03, 2025	54.01	55.19	55.19	56.78	54.01	112,014
October 02, 2025	52.32	53.58	53.58	53.8	51.93	81,176
October 01, 2025	51.57	51.56	51.56	52.58	50.24	90,228
September 30, 2025	50.68	49.35	49.35	50.68	48.5	75,300
September 29, 2025	51.85	51.37	51.37	52.59	51.3	84,000
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

IperionX Limited (IPX) NASDAQ