IperionX Limited (IPX)
NASDAQ: IPX · Real-Time Price · USD
20.86
-0.68 (-3.16%)
At close: May 13, 2025, 4:00 PM
20.50
-0.36 (-1.73%)
Pre-market: May 14, 2025, 8:00 AM EDT
IperionX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 20.98 | 21.28 | 20.55 | 20.86 | 20.86 | -3.16% | 39,636 |
| May 12, 2025 | 22.28 | 22.49 | 21.42 | 21.54 | 21.54 | -6.10% | 41,819 |
| May 9, 2025 | 22.31 | 22.97 | 22.31 | 22.94 | 22.94 | 6.35% | 66,980 |
| May 8, 2025 | 22.37 | 22.50 | 21.52 | 21.57 | 21.57 | -3.14% | 22,430 |
| May 7, 2025 | 22.77 | 22.77 | 21.37 | 22.27 | 22.27 | -1.07% | 60,309 |
| May 6, 2025 | 21.76 | 22.95 | 21.72 | 22.51 | 22.51 | 4.89% | 50,646 |
| May 5, 2025 | 21.52 | 22.04 | 21.10 | 21.46 | 21.46 | -2.10% | 37,568 |
| May 2, 2025 | 21.00 | 22.25 | 21.00 | 21.92 | 21.92 | 6.98% | 39,865 |
| May 1, 2025 | 21.43 | 21.77 | 20.10 | 20.49 | 20.49 | -6.78% | 94,250 |
| Apr 30, 2025 | 22.55 | 22.55 | 21.40 | 21.98 | 21.98 | -2.61% | 74,270 |
| Apr 29, 2025 | 21.89 | 23.16 | 21.60 | 22.57 | 22.57 | 9.67% | 92,493 |
| Apr 28, 2025 | 21.45 | 21.47 | 20.16 | 20.58 | 20.58 | -3.06% | 52,901 |
| Apr 25, 2025 | 21.04 | 21.23 | 20.74 | 21.23 | 21.23 | -0.75% | 18,906 |
| Apr 24, 2025 | 20.75 | 21.91 | 20.69 | 21.39 | 21.39 | 6.79% | 34,037 |
| Apr 23, 2025 | 21.23 | 21.47 | 19.70 | 20.03 | 20.03 | -8.66% | 91,922 |
| Apr 22, 2025 | 21.30 | 22.23 | 20.80 | 21.93 | 21.93 | 12.46% | 94,464 |
| Apr 21, 2025 | 19.86 | 20.10 | 18.50 | 19.50 | 19.50 | -1.32% | 79,509 |
| Apr 17, 2025 | 19.84 | 20.28 | 19.00 | 19.76 | 19.76 | 5.16% | 103,043 |
| Apr 16, 2025 | 17.49 | 19.93 | 17.25 | 18.79 | 18.79 | 9.18% | 400,197 |
| Apr 15, 2025 | 16.80 | 18.48 | 16.80 | 17.21 | 17.21 | 14.66% | 180,444 |
| Apr 14, 2025 | 14.85 | 16.10 | 14.62 | 15.01 | 15.01 | 2.70% | 96,299 |
| Apr 11, 2025 | 14.53 | 14.88 | 13.62 | 14.62 | 14.62 | 2.71% | 87,502 |
| Apr 10, 2025 | 14.70 | 15.30 | 13.83 | 14.23 | 14.23 | -3.00% | 92,646 |
| Apr 9, 2025 | 12.82 | 14.76 | 12.28 | 14.67 | 14.67 | 13.02% | 141,903 |
| Apr 8, 2025 | 13.56 | 14.45 | 12.77 | 12.98 | 12.98 | -5.87% | 82,815 |
| Apr 7, 2025 | 14.00 | 15.66 | 13.50 | 13.79 | 13.79 | -2.75% | 134,467 |
| Apr 4, 2025 | 15.44 | 15.54 | 13.30 | 14.18 | 14.18 | -9.91% | 126,189 |
| Apr 3, 2025 | 16.22 | 16.49 | 15.60 | 15.74 | 15.74 | -7.41% | 84,568 |
| Apr 2, 2025 | 17.16 | 17.58 | 16.52 | 17.00 | 17.00 | -4.33% | 68,014 |
| Apr 1, 2025 | 17.87 | 18.50 | 17.41 | 17.77 | 17.77 | -1.22% | 83,388 |
| Mar 31, 2025 | 18.33 | 18.39 | 17.26 | 17.99 | 17.99 | -0.50% | 45,142 |
| Mar 28, 2025 | 18.67 | 18.81 | 18.05 | 18.08 | 18.08 | -2.27% | 44,005 |
| Mar 27, 2025 | 18.72 | 18.75 | 18.22 | 18.50 | 18.50 | -4.64% | 38,535 |
| Mar 26, 2025 | 19.40 | 19.95 | 18.94 | 19.40 | 19.40 | -0.31% | 47,427 |
| Mar 25, 2025 | 19.46 | 19.98 | 19.15 | 19.46 | 19.46 | -0.26% | 19,646 |
| Mar 24, 2025 | 19.96 | 19.96 | 18.91 | 19.51 | 19.51 | -3.42% | 51,335 |
| Mar 21, 2025 | 20.40 | 21.30 | 20.02 | 20.20 | 20.20 | -1.22% | 24,479 |
| Mar 20, 2025 | 20.06 | 20.89 | 20.06 | 20.45 | 20.45 | 1.69% | 20,072 |
| Mar 19, 2025 | 20.45 | 20.55 | 19.90 | 20.11 | 20.11 | -4.37% | 36,930 |
| Mar 18, 2025 | 21.13 | 21.50 | 20.82 | 21.03 | 21.03 | - | 24,651 |
| Mar 17, 2025 | 21.23 | 21.60 | 20.87 | 21.03 | 21.03 | 1.15% | 27,670 |
| Mar 14, 2025 | 19.91 | 21.10 | 19.91 | 20.79 | 20.79 | 5.00% | 63,506 |
| Mar 13, 2025 | 19.93 | 20.44 | 19.48 | 19.80 | 19.80 | -1.05% | 72,183 |
| Mar 12, 2025 | 20.27 | 20.95 | 19.27 | 20.01 | 20.01 | 0.76% | 53,674 |
| Mar 11, 2025 | 19.96 | 20.36 | 19.10 | 19.86 | 19.86 | 0.05% | 108,102 |
| Mar 10, 2025 | 20.70 | 21.00 | 19.00 | 19.85 | 19.85 | -3.41% | 73,815 |
| Mar 7, 2025 | 21.23 | 21.94 | 19.63 | 20.55 | 20.55 | -3.70% | 99,874 |
| Mar 6, 2025 | 21.30 | 21.99 | 21.03 | 21.34 | 21.34 | 2.35% | 79,201 |
| Mar 5, 2025 | 21.38 | 22.65 | 20.52 | 20.85 | 20.85 | -7.95% | 211,979 |
| Mar 4, 2025 | 22.05 | 23.44 | 21.41 | 22.65 | 22.65 | 3.47% | 164,487 |