IREN Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	45.60	46.25	44.05	44.71	44.71	-3.75%	27,453,705
Dec 4, 2025	42.98	46.83	42.52	46.45	46.45	5.66%	36,339,531
Dec 3, 2025	41.14	44.37	39.93	43.96	43.96	6.91%	59,833,398
Dec 2, 2025	45.86	47.10	40.83	41.12	41.12	-15.20%	82,807,753
Dec 1, 2025	45.18	48.84	44.26	48.49	48.49	1.42%	22,962,919
Nov 28, 2025	49.55	51.50	47.25	47.81	47.81	-1.32%	19,588,864
Nov 26, 2025	49.38	49.43	46.04	48.45	48.45	2.06%	26,981,673
Nov 25, 2025	47.02	47.98	44.10	47.47	47.47	-2.10%	38,228,307
Nov 24, 2025	43.00	48.99	42.92	48.49	48.49	14.74%	36,655,435
Nov 21, 2025	42.86	44.48	39.52	42.26	42.26	-2.78%	50,691,359
Nov 20, 2025	48.97	54.06	43.20	43.47	43.47	-5.15%	63,288,970
Nov 19, 2025	49.53	52.32	45.52	45.83	45.83	-6.18%	42,020,922
Nov 18, 2025	46.82	50.67	46.50	48.85	48.85	3.04%	37,845,876
Nov 17, 2025	46.11	49.42	45.45	47.41	47.41	2.24%	33,606,925
Nov 14, 2025	45.64	50.18	44.55	46.37	46.37	-4.69%	49,855,921
Nov 13, 2025	52.75	53.37	48.03	48.65	48.65	-12.66%	49,348,192
Nov 12, 2025	58.31	58.45	53.54	55.70	55.70	-2.93%	28,778,042
Nov 11, 2025	59.27	59.64	56.08	57.38	57.38	-4.64%	29,975,820
Nov 10, 2025	65.85	68.30	59.78	60.17	60.17	-3.54%	39,900,959
Nov 7, 2025	65.11	65.71	58.38	62.38	62.38	-6.84%	53,464,565
Nov 6, 2025	75.76	75.79	66.67	66.96	66.96	-12.37%	52,439,829
Nov 5, 2025	68.80	76.87	67.70	76.41	76.41	14.68%	45,875,009
Nov 4, 2025	64.22	72.46	63.30	66.63	66.63	-1.65%	45,952,292
Nov 3, 2025	73.07	75.73	64.38	67.75	67.75	11.52%	80,440,708
Oct 31, 2025	61.80	63.18	59.46	60.75	60.75	4.35%	20,997,094
Oct 30, 2025	58.56	61.01	57.28	58.22	58.22	-3.64%	18,455,739
Oct 29, 2025	61.45	63.01	58.02	60.42	60.42	-3.20%	28,918,740
Oct 28, 2025	63.68	67.32	61.85	62.42	62.42	-3.95%	27,360,403
Oct 27, 2025	64.99	66.48	62.56	64.99	64.99	3.32%	33,505,222
Oct 24, 2025	59.07	63.11	58.13	62.90	62.90	12.60%	37,485,850
Oct 23, 2025	52.73	57.78	52.07	55.86	55.86	7.78%	31,241,057
Oct 22, 2025	53.65	57.87	48.20	51.83	51.83	-6.10%	53,283,007
Oct 21, 2025	57.25	58.24	52.65	55.20	55.20	-6.80%	41,174,234
Oct 20, 2025	63.61	63.70	57.43	59.22	59.22	-2.47%	35,132,124
Oct 17, 2025	59.28	61.95	57.64	60.72	60.72	-1.80%	38,301,425
Oct 16, 2025	68.94	68.94	61.10	61.83	61.83	-9.05%	46,539,955
Oct 15, 2025	71.39	74.15	66.54	67.98	67.98	-2.27%	48,022,541
Oct 14, 2025	63.23	72.30	59.63	69.56	69.56	8.45%	52,129,757
Oct 13, 2025	63.49	67.79	61.79	64.14	64.14	7.31%	47,094,529
Oct 10, 2025	67.88	70.05	58.02	59.77	59.77	-6.39%	72,743,256
Oct 9, 2025	62.49	65.21	60.92	63.85	63.85	6.26%	57,908,973
Oct 8, 2025	59.96	62.19	57.26	60.09	60.09	-2.58%	58,446,394
Oct 7, 2025	60.23	63.40	55.46	61.68	61.68	6.81%	76,432,887
Oct 6, 2025	54.03	58.28	53.15	57.75	57.75	14.45%	42,021,467
Oct 3, 2025	47.54	52.19	46.67	50.46	50.46	7.32%	40,830,093
Oct 2, 2025	48.42	49.38	44.95	47.02	47.02	-0.13%	29,215,608
Oct 1, 2025	46.61	48.15	45.93	47.08	47.08	0.32%	28,111,595
Sep 30, 2025	45.32	47.63	44.99	46.93	46.93	2.18%	31,035,127
Sep 29, 2025	43.63	46.22	43.21	45.93	45.93	9.72%	37,032,580
Sep 26, 2025	43.68	44.08	39.70	41.86	41.86	-9.57%	59,655,325