IperionX Limited - IPX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	28.4	29.08	29.08	29.4	27.45	219,313
November 20, 2025	31.22	28.58	28.58	32.2	28.44	306,600
November 19, 2025	31.5	31.61	31.61	32.26	31.01	147,441
November 18, 2025	32	31.24	31.24	32.05	29.8	414,600
November 17, 2025	33.85	34.71	34.71	35.5	33.85	260,424
November 14, 2025	34.16	34.16	34.16	34.16	34.16	0
November 13, 2025	34.16	34.16	34.16	34.16	34.16	0
November 12, 2025	35.75	34.16	34.16	36.12	33.19	556,800
November 11, 2025	37.73	37.47	37.47	38.06	36.65	120,429
November 10, 2025	38.2	38.03	38.03	38.75	37.05	183,844
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

IperionX Limited (IPX) NASDAQ