IperionX Limited - IPX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	41.91	42.23	42.23	42.63	41.03	102,711
February 19, 2026	41.54	42.07	42.07	42.71	40.99	99,700
February 18, 2026	42.05	42.21	42.21	42.83	41.63	96,300
February 17, 2026	40.52	41.18	41.18	41.23	39.41	163,258
February 13, 2026	39.69	40.75	40.75	41.07	38.52	176,387
February 12, 2026	42.21	40.01	40.01	43.95	39.8	304,600
February 11, 2026	44.1	44.07	44.07	44.23	41.96	160,664
February 10, 2026	44.11	43.85	43.85	44.18	43.15	96,898
February 09, 2026	43.5	44.11	44.11	44.5	43.19	108,300
February 06, 2026	42.05	43.1	43.1	43.14	41.13	209,414
February 05, 2026	44.57	42.17	42.17	44.95	41.9	179,700
February 04, 2026	48.61	45.94	45.94	49.09	45.01	222,100
February 03, 2026	49.25	50.09	50.09	50.62	47.76	207,500
February 02, 2026	49	48.81	48.81	49.96	47.96	228,226
January 30, 2026	50.7	49.93	49.93	52.89	49.51	138,600
January 29, 2026	55.7	52.81	52.81	55.7	50.51	203,644
January 28, 2026	57.03	56.83	56.83	57.03	55.21	113,100
January 27, 2026	55.51	56.28	56.28	56.9	54.01	199,000
January 26, 2026	61.45	58	58	61.45	57.71	256,340
January 23, 2026	57.2	60.11	60.11	60.35	56.64	260,726
January 22, 2026	52.6	55.65	55.65	55.65	52.21	188,632
January 21, 2026	49.43	51.86	51.86	51.96	49.43	218,342
January 20, 2026	45.86	48.07	48.07	48.51	45.84	121,548
January 16, 2026	47.62	46.82	46.82	48.59	46.45	133,500
January 15, 2026	46.86	46.73	46.73	47.17	45.92	148,706
January 14, 2026	47.12	49.6	49.6	49.7	47.07	248,226
January 13, 2026	45.76	46.24	46.24	46.6	45.45	196,528
January 12, 2026	44.3	45.32	45.32	45.61	44.15	163,409
January 09, 2026	43.4	43.79	43.79	43.91	42.02	79,432
January 08, 2026	43.34	43.29	43.29	43.67	42.46	72,476
January 07, 2026	43.96	44.32	44.32	44.77	43.68	147,400
January 06, 2026	41.7	42.58	42.58	42.93	41.4	138,900
January 05, 2026	41.3	42.48	42.48	42.69	40.53	185,837
January 02, 2026	37.25	39.91	39.91	39.91	37.25	118,241
December 31, 2025	36.71	36.19	36.19	37.57	36.06	90,328
December 30, 2025	37	36.4	36.4	37.3	36.25	57,100
December 29, 2025	36.41	36.46	36.46	37.65	36.19	77,600
December 26, 2025	37.43	36.95	36.95	37.43	36.55	65,309
December 24, 2025	36.68	36.93	36.93	37.46	36.28	109,818
December 23, 2025	34.24	34.85	34.85	35.19	33.87	88,200
December 22, 2025	34.21	34.45	34.45	34.9	34.06	171,023
December 19, 2025	33.13	33.08	33.08	34.08	32.6	322,346
December 18, 2025	31.56	31.76	31.76	32.26	31.36	97,200
December 17, 2025	32.43	31.17	31.17	32.75	31.17	105,046
December 16, 2025	33.63	33.03	33.03	33.95	32.03	153,233
December 15, 2025	35.9	33.88	33.88	36.03	33.88	183,900
December 12, 2025	36.28	35.67	35.67	36.8	34.93	123,559
December 11, 2025	35.14	35.92	35.92	36.35	34.85	116,309
December 10, 2025	35.09	36.37	36.37	36.67	34.85	263,520
December 09, 2025	34.25	34.98	34.98	35.13	33.9	154,300
December 08, 2025	34.41	34.38	34.38	35	33.71	264,687
December 05, 2025	33.62	33.96	33.96	34.14	33.33	126,424
December 04, 2025	32.1	33.48	33.48	34.5	32.1	166,927
December 03, 2025	32.32	33.02	33.02	33.2	32.01	93,431
December 02, 2025	32.87	32.89	32.89	33.24	32.3	66,094
December 01, 2025	33.65	32.64	32.64	33.86	32.22	84,319
November 28, 2025	33.17	33.8	33.8	33.95	33.12	121,000
November 26, 2025	32.07	32.37	32.37	32.55	31.91	93,477
November 25, 2025	31.43	32.2	32.2	32.2	31	182,666
November 24, 2025	28.66	30.36	30.36	30.51	28.66	176,042

IperionX Limited (IPX) NASDAQ