Inpex Corporation (IPXHY)
OTC: IPXHY
· Real-Time Price · USD
17.64
-0.26 (-1.45%)
At close: Oct 03, 2025, 3:50 PM
17.66
0.09%
After-hours: Oct 03, 2025, 03:29 PM EDT
IPXHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 17.83 | 17.83 | 17.59 | 17.66 | 17.66 | -1.34% | 51,164 |
| Oct 2, 2025 | 18.01 | 18.03 | 17.87 | 17.90 | 17.90 | 0.39% | 22,739 |
| Oct 1, 2025 | 17.84 | 17.88 | 17.81 | 17.83 | 17.83 | -0.28% | 24,039 |
| Sep 30, 2025 | 18.78 | 18.78 | 17.83 | 17.88 | 17.88 | -2.03% | 36,737 |
| Sep 29, 2025 | 18.45 | 18.45 | 18.24 | 18.25 | 18.25 | -1.67% | 52,500 |
| Sep 26, 2025 | 18.84 | 18.85 | 18.55 | 18.56 | 18.56 | 1.53% | 31,300 |
| Sep 25, 2025 | 18.18 | 18.28 | 18.17 | 18.28 | 18.28 | -0.22% | 35,700 |
| Sep 24, 2025 | 18.36 | 18.36 | 18.13 | 18.32 | 18.32 | 2.12% | 73,824 |
| Sep 23, 2025 | 18.01 | 18.09 | 17.92 | 17.94 | 17.94 | -0.17% | 23,204 |
| Sep 22, 2025 | 18.12 | 18.12 | 17.78 | 17.97 | 17.97 | 2.04% | 17,547 |
| Sep 19, 2025 | 17.63 | 17.67 | 17.59 | 17.61 | 17.61 | -0.84% | 47,400 |
| Sep 18, 2025 | 17.82 | 17.88 | 17.74 | 17.76 | 17.76 | -0.95% | 29,810 |
| Sep 17, 2025 | 18.73 | 18.73 | 17.88 | 17.93 | 17.93 | -1.16% | 17,300 |
| Sep 16, 2025 | 18.05 | 18.17 | 18.05 | 18.14 | 18.14 | 0.72% | 30,809 |
| Sep 15, 2025 | 18.11 | 18.12 | 18.01 | 18.01 | 18.01 | 0.06% | 26,227 |
| Sep 12, 2025 | 18.01 | 18.06 | 17.98 | 18.00 | 18.00 | -0.11% | 43,000 |
| Sep 11, 2025 | 17.98 | 18.04 | 17.97 | 18.02 | 18.02 | 1.64% | 23,100 |
| Sep 10, 2025 | 17.74 | 17.78 | 17.72 | 17.73 | 17.73 | 1.60% | 26,600 |
| Sep 9, 2025 | 17.47 | 17.54 | 17.43 | 17.45 | 17.45 | -1.69% | 18,543 |
| Sep 8, 2025 | 17.66 | 17.75 | 17.63 | 17.75 | 17.75 | 1.43% | 25,400 |
Page 1 of 136