IperionX Limited (ASX:IPX)
Australia
· Delayed Price · Currency is AUD 5.02
+0.15 (3.08%)
At close: Dec 5, 2025
IperionX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.00 | 5.07 | 4.85 | 5.02 | 5.02 | 3.08% | 841,473 |
| Dec 4, 2025 | 4.97 | 5.05 | 4.82 | 4.87 | 4.87 | -1.02% | 957,999 |
| Dec 3, 2025 | 4.84 | 4.98 | 4.82 | 4.92 | 4.92 | -1.60% | 666,212 |
| Dec 2, 2025 | 4.85 | 5.10 | 4.80 | 5.00 | 5.00 | - | 744,483 |
| Dec 1, 2025 | 5.19 | 5.31 | 4.99 | 5.00 | 5.00 | -2.15% | 770,375 |
| Nov 28, 2025 | 5.24 | 5.37 | 5.08 | 5.11 | 5.11 | 0.39% | 847,150 |
| Nov 27, 2025 | 5.12 | 5.20 | 5.02 | 5.09 | 5.09 | 4.95% | 1,292,431 |
| Nov 26, 2025 | 5.04 | 5.12 | 4.81 | 4.85 | 4.85 | -0.61% | 1,183,757 |
| Nov 25, 2025 | 4.59 | 4.90 | 4.59 | 4.88 | 4.88 | 10.66% | 1,746,381 |
| Nov 24, 2025 | 4.58 | 4.66 | 4.30 | 4.41 | 4.41 | -0.68% | 1,757,032 |
| Nov 21, 2025 | 4.65 | 4.65 | 4.43 | 4.44 | 4.44 | -9.57% | 2,165,589 |
| Nov 20, 2025 | 4.84 | 5.14 | 4.80 | 4.91 | 4.91 | 2.94% | 1,056,920 |
| Nov 19, 2025 | 4.80 | 4.94 | 4.64 | 4.77 | 4.77 | -3.25% | 1,699,517 |
| Nov 18, 2025 | 5.10 | 5.32 | 4.89 | 4.93 | 4.93 | -9.38% | 4,216,513 |
| Nov 17, 2025 | 4.49 | 5.51 | 4.24 | 5.44 | 5.44 | -3.03% | 6,495,978 |
| Nov 12, 2025 | 5.74 | 5.83 | 5.58 | 5.61 | 5.61 | -2.26% | 1,731,024 |
| Nov 11, 2025 | 5.73 | 5.80 | 5.57 | 5.74 | 5.74 | -3.20% | 1,087,100 |
| Nov 10, 2025 | 5.69 | 6.04 | 5.67 | 5.93 | 5.93 | 7.43% | 1,306,429 |
| Nov 7, 2025 | 5.68 | 5.69 | 5.49 | 5.52 | 5.52 | -5.64% | 1,426,560 |
| Nov 6, 2025 | 6.10 | 6.15 | 5.75 | 5.85 | 5.85 | -2.66% | 1,707,100 |
| Nov 5, 2025 | 6.15 | 6.17 | 5.84 | 6.01 | 6.01 | -4.45% | 1,685,400 |
| Nov 4, 2025 | 6.56 | 6.57 | 6.17 | 6.29 | 6.29 | -5.13% | 1,778,871 |
| Nov 3, 2025 | 6.93 | 6.93 | 6.56 | 6.63 | 6.63 | -2.50% | 803,573 |
| Oct 31, 2025 | 6.75 | 6.97 | 6.70 | 6.80 | 6.80 | 0.15% | 739,478 |
| Oct 30, 2025 | 6.88 | 6.99 | 6.76 | 6.79 | 6.79 | -1.31% | 666,203 |
| Oct 29, 2025 | 7.00 | 7.05 | 6.86 | 6.88 | 6.88 | -0.72% | 629,356 |
| Oct 28, 2025 | 7.00 | 7.05 | 6.72 | 6.93 | 6.93 | -3.21% | 1,923,083 |
| Oct 27, 2025 | 7.57 | 7.61 | 7.16 | 7.16 | 7.16 | -4.15% | 1,237,834 |
| Oct 24, 2025 | 7.46 | 7.55 | 7.40 | 7.47 | 7.47 | 0.27% | 1,032,204 |
| Oct 23, 2025 | 7.53 | 7.57 | 7.33 | 7.45 | 7.45 | -3.50% | 2,534,653 |
| Oct 22, 2025 | 7.93 | 8.07 | 7.62 | 7.72 | 7.72 | -6.99% | 1,587,853 |
| Oct 21, 2025 | 8.20 | 8.40 | 8.04 | 8.30 | 8.30 | 6.82% | 1,423,110 |
| Oct 20, 2025 | 7.80 | 7.92 | 7.66 | 7.77 | 7.77 | - | 941,025 |
| Oct 17, 2025 | 8.34 | 8.35 | 7.77 | 7.77 | 7.77 | -7.83% | 1,478,753 |
| Oct 16, 2025 | 8.90 | 9.03 | 8.39 | 8.43 | 8.43 | -7.36% | 1,648,771 |
| Oct 15, 2025 | 8.78 | 9.21 | 8.65 | 9.10 | 9.10 | 10.98% | 2,815,431 |
| Oct 14, 2025 | 8.52 | 8.73 | 8.14 | 8.20 | 8.20 | 2.76% | 2,342,881 |
| Oct 13, 2025 | 8.11 | 8.31 | 7.63 | 7.98 | 7.98 | -2.68% | 881,692 |
| Oct 10, 2025 | 8.30 | 8.50 | 8.15 | 8.20 | 8.20 | -0.61% | 1,148,329 |
| Oct 9, 2025 | 8.48 | 8.48 | 8.18 | 8.25 | 8.25 | -1.20% | 1,326,517 |
| Oct 8, 2025 | 8.43 | 8.50 | 8.25 | 8.35 | 8.35 | 3.99% | 1,613,476 |
| Oct 7, 2025 | 8.38 | 8.41 | 7.90 | 8.03 | 8.03 | -2.43% | 1,848,886 |
| Oct 6, 2025 | 8.35 | 8.40 | 8.01 | 8.23 | 8.23 | -0.36% | 1,054,822 |
| Oct 3, 2025 | 8.08 | 8.38 | 8.02 | 8.26 | 8.26 | 3.90% | 1,724,394 |
| Oct 2, 2025 | 7.96 | 8.03 | 7.73 | 7.95 | 7.95 | 3.25% | 2,157,470 |
| Oct 1, 2025 | 7.52 | 7.74 | 7.33 | 7.70 | 7.70 | 2.12% | 1,232,564 |
| Sep 30, 2025 | 7.80 | 7.90 | 7.49 | 7.54 | 7.54 | -5.28% | 2,082,737 |
| Sep 29, 2025 | 7.63 | 8.10 | 7.53 | 7.96 | 7.96 | 3.38% | 1,809,660 |
| Sep 26, 2025 | 7.38 | 7.84 | 7.30 | 7.70 | 7.70 | 6.06% | 5,403,076 |
| Sep 25, 2025 | 7.04 | 7.31 | 6.96 | 7.26 | 7.26 | 2.83% | 1,563,956 |