Inpex Corporation (IPXHY)
OTC: IPXHY
· Real-Time Price · USD
15.77
-0.02 (-0.13%)
At close: Aug 14, 2025, 3:51 PM
15.77
0.00%
After-hours: Aug 14, 2025, 03:44 PM EDT
IPXHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 15.76 | 15.77 | 15.76 | 15.77 | 15.77 | -0.13% | 17,698 |
| Aug 13, 2025 | 15.85 | 15.86 | 15.76 | 15.79 | 15.79 | -1.86% | 13,500 |
| Aug 12, 2025 | 15.78 | 16.10 | 15.78 | 16.09 | 16.09 | 4.62% | 28,200 |
| Aug 11, 2025 | 15.63 | 15.63 | 15.38 | 15.38 | 15.38 | -0.97% | 19,512 |
| Aug 8, 2025 | 15.41 | 15.61 | 15.32 | 15.53 | 15.53 | 5.22% | 24,600 |
| Aug 7, 2025 | 15.44 | 15.44 | 14.72 | 14.76 | 14.76 | 1.10% | 30,819 |
| Aug 6, 2025 | 15.07 | 15.07 | 14.59 | 14.60 | 14.60 | 2.53% | 21,900 |
| Aug 5, 2025 | 14.36 | 14.36 | 14.22 | 14.24 | 14.24 | 0.49% | 49,042 |
| Aug 4, 2025 | 14.25 | 14.25 | 14.08 | 14.17 | 14.17 | -0.70% | 27,000 |
| Aug 1, 2025 | 13.71 | 14.37 | 13.71 | 14.27 | 14.27 | 0.78% | 27,700 |
| Jul 31, 2025 | 14.17 | 14.22 | 14.11 | 14.16 | 14.16 | -0.77% | 36,200 |
| Jul 30, 2025 | 14.91 | 14.91 | 14.21 | 14.27 | 14.27 | -0.76% | 30,000 |
| Jul 29, 2025 | 14.00 | 14.40 | 14.00 | 14.38 | 14.38 | 2.57% | 28,308 |
| Jul 28, 2025 | 13.52 | 14.47 | 13.52 | 14.02 | 14.02 | -0.43% | 53,800 |
| Jul 25, 2025 | 14.13 | 14.19 | 14.06 | 14.08 | 14.08 | -0.42% | 39,338 |
| Jul 24, 2025 | 14.14 | 14.17 | 14.09 | 14.14 | 14.14 | 0.14% | 25,000 |
| Jul 23, 2025 | 14.36 | 14.60 | 14.12 | 14.12 | 14.12 | 1.58% | 32,917 |
| Jul 22, 2025 | 14.28 | 14.28 | 13.82 | 13.90 | 13.90 | 0.29% | 51,516 |
| Jul 21, 2025 | 13.72 | 13.89 | 13.72 | 13.86 | 13.86 | 1.32% | 27,000 |
| Jul 18, 2025 | 13.74 | 13.76 | 13.68 | 13.68 | 13.68 | -1.08% | 44,200 |