Inpex Corporation (IPXHY)
OTC: IPXHY
· Real-Time Price · USD
17.50
0.23 (1.33%)
At close: Sep 05, 2025, 3:50 PM
17.49
-0.06%
After-hours: Sep 05, 2025, 03:23 PM EDT
IPXHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 17.77 | 17.77 | 17.46 | 17.50 | 17.50 | 1.33% | 35,586 |
| Sep 4, 2025 | 17.57 | 17.77 | 17.27 | 17.27 | 17.27 | 0.23% | 13,400 |
| Sep 3, 2025 | 17.27 | 17.30 | 17.18 | 17.23 | 17.23 | -0.58% | 33,938 |
| Sep 2, 2025 | 17.02 | 17.33 | 16.97 | 17.33 | 17.33 | 2.61% | 44,500 |
| Aug 29, 2025 | 16.90 | 16.94 | 16.89 | 16.89 | 16.89 | -2.09% | 17,500 |
| Aug 28, 2025 | 17.14 | 17.25 | 17.11 | 17.25 | 17.25 | 4.80% | 16,024 |
| Aug 27, 2025 | 16.68 | 16.70 | 16.41 | 16.46 | 16.46 | 0.30% | 63,100 |
| Aug 26, 2025 | 16.38 | 16.48 | 16.36 | 16.41 | 16.41 | -1.03% | 44,812 |
| Aug 25, 2025 | 16.57 | 16.63 | 16.57 | 16.58 | 16.58 | 0.00% | 35,300 |
| Aug 22, 2025 | 16.36 | 16.61 | 16.36 | 16.58 | 16.58 | 2.60% | 22,800 |
| Aug 21, 2025 | 16.15 | 16.17 | 16.11 | 16.16 | 16.16 | 0.00% | 20,000 |
| Aug 20, 2025 | 16.17 | 16.17 | 16.10 | 16.16 | 16.16 | 1.64% | 20,338 |
| Aug 19, 2025 | 15.90 | 15.93 | 15.87 | 15.90 | 15.90 | 0.51% | 23,400 |
| Aug 18, 2025 | 15.96 | 16.39 | 15.56 | 15.82 | 15.82 | 0.13% | 21,000 |
| Aug 15, 2025 | 16.43 | 17.28 | 15.80 | 15.80 | 15.80 | 0.06% | 18,000 |
| Aug 14, 2025 | 15.47 | 15.79 | 15.17 | 15.79 | 15.79 | 0.00% | 17,700 |
| 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 |