Inpex Corporation (IPXHY)
OTC: IPXHY
· Real-Time Price · USD
18.59
0.31 (1.71%)
At close: Sep 26, 2025, 3:58 PM
18.55
-0.22%
After-hours: Sep 26, 2025, 03:50 PM EDT
IPXHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 18.84 | 18.85 | 18.55 | 18.56 | 18.56 | 1.53% | 31,266 |
| Sep 25, 2025 | 18.18 | 18.28 | 18.17 | 18.28 | 18.28 | -0.22% | 35,700 |
| Sep 24, 2025 | 18.36 | 18.36 | 18.13 | 18.32 | 18.32 | 2.12% | 73,824 |
| Sep 23, 2025 | 18.01 | 18.09 | 17.92 | 17.94 | 17.94 | -0.17% | 23,204 |
| Sep 22, 2025 | 18.12 | 18.12 | 17.78 | 17.97 | 17.97 | 2.04% | 17,547 |
| Sep 19, 2025 | 17.63 | 17.67 | 17.59 | 17.61 | 17.61 | -0.84% | 47,400 |
| Sep 18, 2025 | 17.82 | 17.88 | 17.74 | 17.76 | 17.76 | -0.95% | 29,810 |
| Sep 17, 2025 | 18.73 | 18.73 | 17.88 | 17.93 | 17.93 | -1.16% | 17,300 |
| Sep 16, 2025 | 18.05 | 18.17 | 18.05 | 18.14 | 18.14 | 0.72% | 30,809 |
| Sep 15, 2025 | 18.11 | 18.12 | 18.01 | 18.01 | 18.01 | 0.06% | 26,227 |
| Sep 12, 2025 | 18.01 | 18.06 | 17.98 | 18.00 | 18.00 | -0.11% | 43,000 |
| Sep 11, 2025 | 17.98 | 18.04 | 17.97 | 18.02 | 18.02 | 1.64% | 23,100 |
| Sep 10, 2025 | 17.74 | 17.78 | 17.72 | 17.73 | 17.73 | 1.60% | 26,600 |
| Sep 9, 2025 | 17.47 | 17.54 | 17.43 | 17.45 | 17.45 | -1.69% | 18,543 |
| Sep 8, 2025 | 17.66 | 17.75 | 17.63 | 17.75 | 17.75 | 1.43% | 25,400 |
| Sep 5, 2025 | 17.77 | 17.77 | 17.46 | 17.50 | 17.50 | 1.33% | 35,600 |
| 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 |