Canada markets open in 4 hours 7 minutes

IperionX Limited (IPX)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
13.94+0.06 (+0.47%)
At close: 04:00PM EDT
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 202413.8614.1313.6613.9413.9419,400
May 07, 202414.0014.2213.5713.8813.8877,300
May 06, 202414.2514.5013.7513.8513.8532,600
May 03, 202414.3514.3514.0014.0614.0611,600
May 02, 202414.3214.4013.9814.2114.2122,600
May 01, 202414.1814.5013.9014.3714.3725,500
Apr 30, 202413.9214.1913.6614.1914.198,400
Apr 29, 202413.8514.1713.7713.7713.774,500
Apr 26, 202413.9514.4313.9514.1814.187,700
Apr 25, 202413.5913.8613.5513.8613.864,900
Apr 24, 202413.9714.0913.5813.6813.6813,800
Apr 23, 202413.6813.9013.6213.8813.8811,900
Apr 22, 202413.8014.0013.5913.6813.6823,700
Apr 19, 202413.9614.2213.6813.8013.8068,900
Apr 18, 202413.9414.4913.9314.0714.0730,600
Apr 17, 202414.0214.9914.0014.0314.037,500
Apr 16, 202413.9414.7213.5514.0014.0026,400
Apr 15, 202414.8015.0714.0014.1314.1330,500
Apr 12, 202415.2715.2714.4014.8914.8939,200
Apr 11, 202415.2615.2915.0015.2715.2711,200
Apr 10, 202415.0415.2214.9915.1515.1514,400
Apr 09, 202415.2415.2815.0115.1415.147,600
Apr 08, 202415.0015.3014.9715.1315.1336,400
Apr 05, 202414.9015.0214.7014.8014.8014,100
Apr 04, 202415.1515.3414.9114.9514.9524,400
Apr 03, 202415.1515.3415.0115.1315.1313,900
Apr 02, 202415.2015.5015.0015.1515.15116,100
Apr 01, 202415.1215.2515.0915.1015.1017,000
Mar 28, 202414.4115.2414.4114.9114.9149,200
Mar 27, 202414.8515.0314.4914.4914.496,800
Mar 26, 202415.1015.1014.7614.7814.7816,900
Mar 25, 202415.3815.4714.6214.9814.9823,300
Mar 22, 202414.9915.0614.4214.9914.9936,200
Mar 21, 202414.9114.9914.3214.7514.7511,100
Mar 20, 202414.0515.0513.7815.0015.0039,200
Mar 19, 202413.3013.8513.3013.5213.5221,700
Mar 18, 202413.9314.1513.3213.4913.4943,200
Mar 15, 202414.0714.7213.7614.3014.3018,200
Mar 14, 202414.3014.4513.2614.2814.2830,600
Mar 13, 202414.1415.1914.1414.2014.2019,200
Mar 12, 202414.8015.1614.0214.4714.4745,100
Mar 11, 202415.0615.2414.7715.0015.0025,700
Mar 08, 202415.0915.4014.7014.8914.8955,400
Mar 07, 202414.2015.0914.2015.0015.0043,300
Mar 06, 202414.1514.6014.1514.3714.3734,700
Mar 05, 202414.6315.0014.3214.5614.5636,500
Mar 04, 202415.1015.1014.4114.6314.6368,500
Mar 01, 202414.6515.0914.6515.0115.0112,700
Feb 29, 202414.9515.1814.8915.0015.0026,100
Feb 28, 202415.3015.5014.7514.9514.9532,100
Feb 27, 202415.3115.7515.1215.1215.1217,500
Feb 26, 202415.8016.0114.9315.3115.3136,800
Feb 23, 202415.2515.7714.2915.2515.2565,200
Feb 22, 202415.0615.2514.5014.7014.7027,000
Feb 21, 202414.3415.2514.3415.0015.0029,400
Feb 20, 202415.0015.5014.0014.6214.6261,200
Feb 16, 202415.8816.5014.6515.1015.10108,000
Feb 15, 202414.0015.8714.0015.7015.7091,500
Feb 14, 202412.2913.9312.2813.5013.5093,000
Feb 13, 202412.5012.5012.0012.2212.2216,600
Feb 12, 202412.3512.3512.0012.0512.0516,200
Feb 09, 202412.2312.3012.1712.2812.2827,600
Feb 08, 202412.3412.3512.1112.3012.3029,000
Feb 07, 202412.2412.3612.2012.2512.2530,400
Feb 06, 202412.1912.3611.8212.2012.2022,200
Feb 05, 202412.1012.2511.9112.2512.2546,800
Feb 02, 202411.8212.1511.7912.0012.0023,100
Feb 01, 202412.0012.1711.7411.7411.7428,100
Jan 31, 202411.8512.1511.5012.1512.1530,300
Jan 30, 202411.9112.2511.8211.9911.9921,900
Jan 29, 202412.2412.2411.7012.2312.2366,900
Jan 26, 202411.3812.4911.2511.7811.7852,700
Jan 25, 202410.6911.4010.5511.3811.3815,600
Jan 24, 202411.0311.0310.0010.9010.90518,100
Jan 23, 202411.0011.2910.7011.0711.0720,200
Jan 22, 202411.1511.3410.8010.8910.8938,000
Jan 19, 202410.9911.5010.7711.3411.3447,500
Jan 18, 202410.6111.0510.5011.0511.0548,100
Jan 17, 202410.1510.5010.0110.4010.4041,900
Jan 16, 20249.9510.149.8610.0810.0817,000
Jan 12, 202410.0010.109.609.929.9226,500
Jan 11, 20249.829.919.719.919.918,200
Jan 10, 20249.6510.159.549.759.7552,900
Jan 09, 20249.609.809.509.529.524,400
Jan 08, 20249.719.809.469.679.676,300
Jan 05, 20249.449.809.449.759.7518,800
Jan 04, 20249.609.609.509.509.508,800
Jan 03, 20249.459.609.349.559.5521,600
Jan 02, 20249.409.449.269.449.4413,700
Dec 29, 20239.369.409.269.269.264,500
Dec 28, 20239.119.369.119.349.345,400
Dec 27, 20239.369.389.259.269.265,700
Dec 26, 20239.309.409.189.399.3920,700
Dec 22, 20239.099.309.099.309.3017,200
Dec 21, 20238.969.208.969.069.0619,400
Dec 20, 20238.809.108.808.938.9321,000
Dec 19, 20238.999.108.989.029.0214,000
Dec 18, 20239.049.058.899.029.025,600
Dec 15, 20239.019.098.908.908.909,100
Dec 14, 20238.809.058.688.988.9822,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...