IperionX Limited (IPX)
NASDAQ: IPX
· Real-Time Price · USD
44.61
1.13 (2.60%)
At close: Sep 12, 2025, 2:44 PM
IPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 43.33 | 44.09 | 42.90 | 43.48 | 43.48 | -0.82% | 100,338 |
| Sep 10, 2025 | 44.38 | 44.75 | 43.69 | 43.84 | 43.84 | 0.34% | 51,415 |
| Sep 9, 2025 | 45.50 | 45.50 | 43.69 | 43.69 | 43.69 | -9.86% | 109,525 |
| Sep 8, 2025 | 49.00 | 49.46 | 48.13 | 48.47 | 48.47 | -0.12% | 74,422 |
| Sep 5, 2025 | 47.59 | 48.95 | 47.32 | 48.53 | 48.53 | 3.26% | 81,936 |
| Sep 4, 2025 | 47.56 | 47.60 | 46.55 | 47.00 | 47.00 | -1.71% | 37,805 |
| Sep 3, 2025 | 47.28 | 48.17 | 47.00 | 47.82 | 47.82 | 3.96% | 70,047 |
| Sep 2, 2025 | 46.05 | 46.25 | 44.89 | 46.00 | 46.00 | 3.79% | 90,908 |
| Aug 29, 2025 | 44.51 | 44.82 | 43.31 | 44.32 | 44.32 | -0.14% | 40,211 |
| Aug 28, 2025 | 43.91 | 44.73 | 43.58 | 44.38 | 44.38 | -3.61% | 78,500 |
| Aug 27, 2025 | 45.44 | 46.30 | 45.00 | 46.04 | 46.04 | -1.29% | 46,600 |
| Aug 26, 2025 | 45.36 | 47.86 | 45.36 | 46.64 | 46.64 | 4.36% | 84,213 |
| Aug 25, 2025 | 42.40 | 45.00 | 42.40 | 44.69 | 44.69 | 6.81% | 194,947 |
| Aug 22, 2025 | 40.73 | 42.40 | 40.73 | 41.84 | 41.84 | 0.82% | 72,010 |
| Aug 21, 2025 | 39.79 | 41.99 | 39.60 | 41.50 | 41.50 | 5.98% | 90,443 |
| Aug 20, 2025 | 39.81 | 39.81 | 38.00 | 39.16 | 39.16 | -4.60% | 134,410 |
| Aug 19, 2025 | 41.59 | 41.68 | 40.62 | 41.05 | 41.05 | -0.10% | 34,400 |
| Aug 18, 2025 | 42.38 | 42.38 | 40.65 | 41.09 | 41.09 | -1.30% | 25,606 |
| Aug 15, 2025 | 41.47 | 42.25 | 40.86 | 41.63 | 41.63 | 4.55% | 64,127 |
| Aug 14, 2025 | 38.96 | 40.22 | 38.80 | 39.82 | 39.82 | 1.82% | 51,437 |