IperionX Limited - IPX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

IperionX Limited (IPX) NASDAQ