IperionX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	33.62	34.14	33.33	33.96	33.96	1.43%	126,374
Dec 4, 2025	32.32	34.50	32.02	33.48	33.48	1.41%	181,531
Dec 3, 2025	32.32	33.20	32.01	33.02	33.02	0.40%	93,406
Dec 2, 2025	32.87	33.24	32.30	32.89	32.89	0.75%	65,928
Dec 1, 2025	33.65	33.86	32.22	32.64	32.64	-3.43%	84,219
Nov 28, 2025	33.17	33.95	33.12	33.80	33.80	4.42%	119,448
Nov 26, 2025	32.07	32.55	31.91	32.37	32.37	0.53%	93,364
Nov 25, 2025	31.43	32.20	31.00	32.20	32.20	6.06%	182,545
Nov 24, 2025	28.66	30.51	28.66	30.36	30.36	4.40%	178,042
Nov 21, 2025	28.40	29.40	27.45	29.08	29.08	1.75%	219,313
Nov 20, 2025	31.22	32.20	28.44	28.58	28.58	-9.59%	306,536
Nov 19, 2025	31.50	32.26	31.01	31.61	31.61	1.18%	147,441
Nov 18, 2025	32.00	32.05	29.80	31.24	31.24	-10.00%	414,574
Nov 17, 2025	33.85	35.50	33.85	34.71	34.71	1.61%	260,424
Nov 12, 2025	35.75	36.12	33.19	34.16	34.16	-8.83%	556,785
Nov 11, 2025	37.73	38.06	36.65	37.47	37.47	-1.47%	120,429
Nov 10, 2025	38.20	38.75	37.05	38.03	38.03	4.16%	183,844
Nov 7, 2025	35.34	36.71	35.33	36.51	36.51	1.00%	225,777
Nov 6, 2025	37.65	37.78	35.72	36.15	36.15	-4.62%	217,597
Nov 5, 2025	38.87	39.69	37.65	37.90	37.90	-4.85%	190,603
Nov 4, 2025	40.00	41.00	39.30	39.83	39.83	-4.44%	171,332
Nov 3, 2025	45.16	45.16	41.05	41.68	41.68	-4.96%	199,877
Oct 31, 2025	44.56	47.74	42.81	43.86	43.86	-0.31%	116,795
Oct 30, 2025	45.18	45.18	43.28	43.99	43.99	-2.63%	217,062
Oct 29, 2025	47.06	47.06	44.67	45.18	45.18	-2.36%	73,770
Oct 28, 2025	45.65	47.04	45.08	46.27	46.27	-0.62%	78,744
Oct 27, 2025	47.68	47.98	45.63	46.56	46.56	-6.26%	220,942
Oct 24, 2025	48.87	50.55	48.25	49.67	49.67	1.47%	97,836
Oct 23, 2025	48.95	49.89	48.48	48.95	48.95	-1.05%	101,516
Oct 22, 2025	50.20	50.48	46.19	49.47	49.47	-4.61%	248,690
Oct 21, 2025	52.63	53.39	51.27	51.86	51.86	-0.42%	97,689
Oct 20, 2025	53.40	53.41	50.19	52.08	52.08	2.02%	104,222
Oct 17, 2025	49.82	51.05	49.05	51.05	51.05	-2.87%	180,884
Oct 16, 2025	56.17	56.17	52.40	52.56	52.56	-10.51%	202,977
Oct 15, 2025	59.94	60.90	55.53	58.73	58.73	3.04%	299,989
Oct 14, 2025	58.64	59.00	55.13	57.00	57.00	-2.63%	284,533
Oct 13, 2025	53.90	58.76	53.40	58.54	58.54	7.83%	255,809
Oct 10, 2025	55.30	56.76	53.31	54.29	54.29	-1.86%	159,249
Oct 9, 2025	55.50	55.91	54.30	55.32	55.32	-1.41%	95,499
Oct 8, 2025	55.60	56.75	55.01	56.11	56.11	-0.49%	103,513
Oct 7, 2025	54.25	56.75	53.21	56.39	56.39	1.78%	264,966
Oct 6, 2025	56.00	56.16	55.11	55.40	55.40	0.38%	99,388
Oct 3, 2025	54.01	56.78	54.01	55.19	55.19	3.00%	112,014
Oct 2, 2025	52.32	53.80	51.93	53.58	53.58	3.92%	81,176
Oct 1, 2025	51.57	52.58	50.24	51.56	51.56	4.48%	90,228
Sep 30, 2025	50.68	50.68	48.50	49.35	49.35	-3.93%	75,279
Sep 29, 2025	51.85	52.59	51.30	51.37	51.37	1.22%	83,979
Sep 26, 2025	50.60	51.60	49.51	50.75	50.75	5.36%	117,192
Sep 25, 2025	47.46	48.94	46.48	48.17	48.17	2.93%	109,996
Sep 24, 2025	45.80	48.21	45.80	46.80	46.80	4.35%	107,499