NASDAQ : IPX
IperionX Limited — Price history
Materials · Other Industrial Metals & Mining · United States
Last price 17.04 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 624.60M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
IperionX Limited (IPX) closed at 15.01 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 14.99 | 15.6 | 14.6 | 15.01 | 514,240 | -11.91% |
| 2026-10-29 | 15.6 | 17.33 | 15.6 | 17.04 | 516,410 | +9.30% |
| 2026-10-28 | 14.72 | 15.77 | 14.66 | 15.59 | 320,667 | +7.52% |
| 2026-10-27 | 13.46 | 14.53 | 13.46 | 14.5 | 289,573 | +11.03% |
| 2026-10-26 | 12.67 | 13.33 | 12.41 | 13.06 | 252,147 | +4.98% |
| 2026-10-23 | 12.54 | 12.66 | 12.14 | 12.44 | 208,416 | -2.96% |
| 2026-10-22 | 12.8 | 13.17 | 12.68 | 12.82 | 247,262 | -3.90% |
| 2026-10-21 | 14.06 | 14.06 | 13.14 | 13.34 | 210,262 | -3.96% |
| 2026-10-20 | 13.46 | 14.295 | 13.36 | 13.89 | 136,415 | +1.98% |
| 2026-10-19 | 14.49 | 14.49 | 13.61 | 13.62 | 195,679 | -4.08% |
| 2026-10-16 | 14.37 | 14.87 | 13.95 | 14.2 | 301,882 | -1.46% |
| 2026-10-15 | 13.5 | 14.625 | 13.14 | 14.41 | 867,337 | +3.08% |
| 2026-10-14 | 14.22 | 14.52 | 13.68 | 13.98 | 294,944 | -4.77% |
| 2026-10-13 | 15.25 | 15.319 | 14.6 | 14.68 | 318,985 | -6.02% |
| 2026-10-12 | 16.25 | 16.25 | 15.54 | 15.62 | 270,530 | -5.22% |
| 2026-10-09 | 15.43 | 16.54 | 15.27 | 16.48 | 609,072 | +7.85% |
| 2026-10-08 | 15.54 | 15.64 | 15.05 | 15.28 | 247,819 | -3.47% |
| 2026-10-07 | 16.42 | 16.42 | 15.64 | 15.83 | 227,791 | -6.94% |
| 2026-10-06 | 16.88 | 17.37 | 16.84 | 17.01 | 165,256 | +2.41% |
| 2026-10-05 | 16.81 | 17.03 | 16.451 | 16.61 | 151,609 | -2.12% |
| 2026-10-02 | 16.52 | 17.54 | 16.52 | 16.97 | 264,073 | +7.27% |
| 2026-10-01 | 16.45 | 16.45 | 15.34 | 15.82 | 389,729 | -5.95% |
| 2026-09-30 | 17.8 | 18.18 | 16.67 | 16.82 | 609,458 | -8.09% |
| 2026-09-29 | 18.75 | 18.93 | 18.17 | 18.3 | 258,334 | -2.40% |
| 2026-09-28 | 18.88 | 19.21 | 18.56 | 18.75 | 196,888 | -4.39% |
| 2026-09-25 | 19.62 | 19.755 | 19 | 19.61 | 160,362 | -0.05% |
| 2026-09-24 | 19.54 | 20.05 | 19.205 | 19.62 | 145,358 | -0.76% |
| 2026-09-23 | 20.38 | 20.39 | 19.44 | 19.77 | 315,514 | -7.92% |
| 2026-09-22 | 21.47 | 21.77 | 20.99 | 21.47 | 225,355 | +2.00% |
| 2026-09-21 | 21.22 | 21.82 | 20.825 | 21.05 | 261,202 | +0.96% |
| 2026-09-18 | 20.97 | 21.24 | 20.33 | 20.85 | 594,799 | -0.57% |
| 2026-09-17 | 19.54 | 21.18 | 19.36 | 20.97 | 839,241 | +9.05% |
| 2026-09-16 | 18.68 | 19.84 | 18.26 | 19.23 | 1,072,768 | +5.92% |
| 2026-09-15 | 18 | 18.23 | 17.64 | 18.155 | 286,442 | +0.14% |
| 2026-09-14 | 17.98 | 18.53 | 17.4 | 18.13 | 476,494 | -2.89% |
| 2026-09-11 | 19.44 | 19.49 | 18.61 | 18.67 | 238,310 | -3.86% |
| 2026-09-10 | 20.35 | 20.68 | 19.26 | 19.42 | 304,731 | -8.78% |
| 2026-09-09 | 22.49 | 23.08 | 21.24 | 21.29 | 218,169 | -4.83% |
| 2026-09-08 | 21.9 | 23.07 | 21.9 | 22.37 | 181,469 | +2.85% |
| 2026-09-04 | 21.5 | 22.03 | 21.271 | 21.75 | 130,676 | +0.14% |
| 2026-09-03 | 21.66 | 22.48 | 21.5 | 21.72 | 143,353 | +1.83% |
| 2026-09-02 | 20.88 | 21.44 | 20.61 | 21.33 | 259,131 | +2.89% |
| 2026-09-01 | 20.99 | 21.69 | 20.67 | 20.73 | 289,932 | -5.21% |
| 2026-08-31 | 21.2 | 22.085 | 21.15 | 21.87 | 214,690 | +4.09% |
| 2026-08-28 | 22.57 | 22.805 | 20.85 | 21.01 | 461,830 | -6.37% |
| 2026-08-27 | 21.22 | 22.94 | 21.13 | 22.44 | 518,649 | +6.70% |
| 2026-08-26 | 22.06 | 22.48 | 20.97 | 21.03 | 234,520 | -6.53% |
| 2026-08-25 | 21.71 | 22.63 | 21.71 | 22.5 | 174,244 | +3.64% |
| 2026-08-24 | 22.56 | 22.98 | 21.22 | 21.71 | 248,733 | -3.51% |
| 2026-08-21 | 21.06 | 22.615 | 21.06 | 22.5 | 279,350 | +9.04% |
| 2026-08-20 | 20.88 | 20.88 | 20.05 | 20.635 | 366,370 | -4.38% |
| 2026-08-19 | 22.09 | 22.09 | 20.89 | 21.58 | 297,915 | -3.01% |
| 2026-08-18 | 23.3 | 23.93 | 22.24 | 22.25 | 203,706 | -9.37% |
| 2026-08-17 | 24.31 | 24.87 | 23.95 | 24.55 | 162,191 | +4.16% |
| 2026-08-14 | 23.84 | 24.54 | 23.41 | 23.57 | 206,039 | -1.87% |
| 2026-08-13 | 24.495 | 24.87 | 23.982 | 24.02 | 114,783 | -2.75% |
| 2026-08-12 | 25.71 | 25.71 | 24.655 | 24.7 | 136,515 | -2.18% |
| 2026-08-11 | 26.24 | 26.29 | 25.195 | 25.25 | 235,048 | -1.60% |
| 2026-08-10 | 25.44 | 26.63 | 25.13 | 25.66 | 309,611 | +2.27% |
| 2026-08-07 | 24.8 | 25.35 | 24.16 | 25.09 | 182,012 | +5.11% |
| 2026-08-06 | 23.6 | 24.2 | 23.165 | 23.87 | 224,082 | +0.42% |
| 2026-08-05 | 24.16 | 24.59 | 23.55 | 23.77 | 325,390 | +0.51% |
| 2026-08-04 | 22.29 | 24.102 | 22.29 | 23.65 | 331,413 | +9.64% |
| 2026-08-03 | 20.62 | 21.77 | 20.62 | 21.57 | 161,476 | +3.95% |
| 2026-07-31 | 22 | 22.08 | 20.508 | 20.75 | 139,289 | -3.67% |
| 2026-07-30 | 20.29 | 21.63 | 20.1 | 21.54 | 269,296 | +6.37% |
| 2026-07-29 | 21.55 | 21.875 | 20.09 | 20.25 | 480,047 | -8.74% |
| 2026-07-28 | 22.87 | 22.87 | 21.69 | 22.19 | 166,466 | -3.31% |
| 2026-07-27 | 22.3 | 23.4 | 22.24 | 22.95 | 245,207 | +6.45% |
| 2026-07-24 | 21.66 | 21.86 | 21 | 21.56 | 316,305 | -1.73% |
| 2026-07-23 | 23.04 | 23.24 | 21.71 | 21.94 | 412,387 | -7.82% |
| 2026-07-22 | 24.14 | 24.769 | 23.71 | 23.8 | 258,374 | -0.63% |
| 2026-07-21 | 23 | 24.56 | 23 | 23.95 | 292,811 | +6.44% |
| 2026-07-20 | 23.15 | 23.19 | 22.26 | 22.5 | 280,405 | -1.92% |
| 2026-07-17 | 22.725 | 23.35 | 22.1 | 22.94 | 204,348 | -1.38% |
| 2026-07-16 | 24.25 | 24.3 | 23.14 | 23.26 | 270,684 | -5.72% |
| 2026-07-15 | 25.51 | 25.62 | 24.16 | 24.67 | 349,349 | -3.22% |
| 2026-07-14 | 25.76 | 26.7 | 25.19 | 25.49 | 402,677 | +3.32% |
| 2026-07-13 | 25.56 | 25.68 | 24.59 | 24.67 | 414,991 | -1.44% |
| 2026-07-10 | 24 | 25.185 | 23.87 | 25.03 | 375,773 | +5.39% |
| 2026-07-09 | 24 | 24.39 | 23.58 | 23.75 | 324,328 | -0.46% |
| 2026-07-08 | 24.2 | 25.34 | 23.06 | 23.86 | 811,639 | -7.70% |
| 2026-07-07 | 28 | 28 | 25.82 | 25.85 | 285,521 | -8.85% |
| 2026-07-06 | 29.06 | 29.6 | 28.19 | 28.36 | 188,774 | -1.46% |
| 2026-07-02 | 29.13 | 30.59 | 28.21 | 28.78 | 176,170 | -0.52% |
| 2026-07-01 | 29.72 | 30.555 | 28.83 | 28.93 | 197,956 | -2.69% |
| 2026-06-30 | 27.62 | 30.56 | 27.3 | 29.73 | 530,212 | +10.36% |
| 2026-06-29 | 26.7 | 27.06 | 25.5 | 26.94 | 182,135 | +1.66% |
| 2026-06-26 | 25.39 | 26.81 | 25.3 | 26.5 | 460,336 | +0.61% |
| 2026-06-25 | 26.48 | 27.67 | 25.77 | 26.34 | 379,746 | -4.91% |
| 2026-06-24 | 27.62 | 28.49 | 27.065 | 27.7 | 297,126 | -3.85% |
| 2026-06-23 | 28.82 | 30.19 | 28.49 | 28.81 | 173,067 | -5.17% |
| 2026-06-22 | 30.77 | 31.15 | 30.01 | 30.38 | 239,663 | -2.09% |
| 2026-06-18 | 32 | 32.255 | 29.52 | 31.03 | 1,108,470 | -1.12% |
| 2026-06-17 | 31.73 | 33.093 | 31.31 | 31.38 | 292,308 | -1.32% |
| 2026-06-16 | 32.55 | 33.61 | 31.29 | 31.8 | 513,223 | -8.57% |
| 2026-06-15 | 38.25 | 38.545 | 34.55 | 34.78 | 475,894 | -3.52% |
| 2026-06-12 | 37.13 | 37.74 | 35.65 | 36.05 | 158,987 | -2.14% |
| 2026-06-11 | 35.02 | 37.24 | 34.585 | 36.84 | 187,896 | +7.75% |
| 2026-06-10 | 34.85 | 36.36 | 34.17 | 34.19 | 229,669 | -5.13% |
| 2026-06-09 | 37.12 | 37.935 | 34.154 | 36.04 | 220,834 | -0.77% |
| 2026-06-08 | 36.36 | 36.95 | 35.33 | 36.32 | 198,786 | +3.12% |
| 2026-06-05 | 38.38 | 39.54 | 34.85 | 35.22 | 306,266 | -12.58% |
| 2026-06-04 | 39.03 | 40.54 | 38.51 | 40.29 | 139,450 | +1.03% |
| 2026-06-03 | 43.26 | 43.26 | 39.66 | 39.88 | 245,327 | -9.36% |
| 2026-06-02 | 43.99 | 44.69 | 43.15 | 44 | 181,833 | -1.28% |
| 2026-06-01 | 41.27 | 45.46 | 40.17 | 44.57 | 267,603 | +7.76% |
| 2026-05-29 | 39.93 | 41.365 | 39.177 | 41.36 | 210,185 | +4.63% |
| 2026-05-28 | 38.61 | 40.08 | 38.1 | 39.53 | 179,682 | +0.18% |
| 2026-05-27 | 39.23 | 39.72 | 37.541 | 39.46 | 184,353 | +1.31% |
| 2026-05-26 | 38.29 | 39.5 | 38.01 | 38.95 | 206,310 | +3.54% |
| 2026-05-22 | 36.94 | 38.47 | 36.66 | 37.62 | 260,940 | +4.07% |
| 2026-05-21 | 34.94 | 36.99 | 34.75 | 36.15 | 201,235 | +4.18% |
| 2026-05-20 | 34.29 | 34.94 | 33.1 | 34.7 | 191,855 | +1.55% |
| 2026-05-19 | 34.675 | 34.99 | 33.12 | 34.17 | 186,592 | -4.02% |
| 2026-05-18 | 37.15 | 37.295 | 34.27 | 35.6 | 251,136 | -1.63% |
| 2026-05-15 | 36.77 | 37 | 35.61 | 36.19 | 292,237 | -7.64% |
| 2026-05-14 | 41.59 | 41.99 | 38.8 | 39.185 | 345,057 | -5.65% |
| 2026-05-13 | 40.92 | 41.875 | 40.03 | 41.53 | 286,075 | +2.59% |
| 2026-05-12 | 40.5 | 40.97 | 38.61 | 40.48 | 378,960 | -1.96% |