IperionX Limited (IPX)
NASDAQ: IPX
· Real-Time Price · USD
44.32
-0.06 (-0.14%)
At close: Aug 29, 2025, 3:59 PM
45.20
1.99%
After-hours: Aug 29, 2025, 07:48 PM EDT
IPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 44.51 | 44.82 | 43.31 | 44.32 | 44.32 | -0.14% | 40,211 |
| Aug 28, 2025 | 43.91 | 44.73 | 43.58 | 44.38 | 44.38 | -3.61% | 78,500 |
| Aug 27, 2025 | 45.44 | 46.30 | 45.00 | 46.04 | 46.04 | -1.29% | 46,600 |
| Aug 26, 2025 | 45.36 | 47.86 | 45.36 | 46.64 | 46.64 | 4.36% | 84,213 |
| Aug 25, 2025 | 42.40 | 45.00 | 42.40 | 44.69 | 44.69 | 6.81% | 194,947 |
| Aug 22, 2025 | 40.73 | 42.40 | 40.73 | 41.84 | 41.84 | 0.82% | 72,010 |
| Aug 21, 2025 | 39.79 | 41.99 | 39.60 | 41.50 | 41.50 | 5.98% | 90,443 |
| Aug 20, 2025 | 39.81 | 39.81 | 38.00 | 39.16 | 39.16 | -4.60% | 134,410 |
| Aug 19, 2025 | 41.59 | 41.68 | 40.62 | 41.05 | 41.05 | -0.10% | 34,400 |
| Aug 18, 2025 | 42.38 | 42.38 | 40.65 | 41.09 | 41.09 | -1.30% | 25,606 |
| Aug 15, 2025 | 41.47 | 42.25 | 40.86 | 41.63 | 41.63 | 4.55% | 64,127 |
| Aug 14, 2025 | 38.96 | 40.22 | 38.80 | 39.82 | 39.82 | 1.82% | 51,437 |
| Aug 13, 2025 | 38.76 | 39.16 | 38.18 | 39.11 | 39.11 | 2.14% | 33,022 |
| Aug 12, 2025 | 38.99 | 39.20 | 38.25 | 38.29 | 38.29 | -0.85% | 32,420 |
| Aug 11, 2025 | 38.50 | 39.09 | 38.33 | 38.62 | 38.62 | 2.58% | 27,900 |
| Aug 8, 2025 | 38.56 | 38.56 | 37.00 | 37.65 | 37.65 | -1.83% | 59,400 |
| Aug 7, 2025 | 39.44 | 39.44 | 37.80 | 38.35 | 38.35 | -4.27% | 56,936 |
| Aug 6, 2025 | 40.60 | 40.60 | 39.39 | 40.06 | 40.06 | -2.29% | 57,700 |
| Aug 5, 2025 | 40.02 | 41.25 | 39.86 | 41.00 | 41.00 | 2.37% | 68,331 |
| Aug 4, 2025 | 38.98 | 40.25 | 38.98 | 40.05 | 40.05 | 6.01% | 58,900 |