Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Dusseldorf - Delayed Quote EUR

IperionX Ltd (30Z.DU)

Compare
1.7160
+0.0600
+(3.62%)
At close: April 17 at 7:30:18 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20251.77601.79601.71601.71601.71603,000
Apr 16, 20251.52801.74801.52801.65601.65609,200
Apr 15, 20251.42601.51601.42601.51601.51601,001
Apr 14, 20251.27801.34401.27801.34401.3440-
Apr 11, 20251.24401.25801.24401.24801.2480-
Apr 10, 20251.26801.35201.26801.35201.35207,500
Apr 9, 20251.19601.23801.17801.23801.23801,000
Apr 8, 20251.20601.26601.20601.24801.24803,969
Apr 7, 20251.17801.28401.17801.28201.2820-
Apr 4, 20251.32001.32201.23801.25801.2580-
Apr 3, 20251.44601.48601.43601.43801.4380-
Apr 2, 20251.57001.57801.54601.54601.5460-
Apr 1, 20251.62601.64601.62601.64601.6460-
Mar 31, 20251.65601.67801.63601.63601.6360-
Mar 28, 20251.74601.74601.71401.71601.7160-
Mar 27, 20251.71001.71001.65001.65001.6500-
Mar 26, 20251.81801.90401.81801.84601.8460300
Mar 25, 20251.76601.79601.76601.76801.7680-
Mar 24, 20251.76601.79801.76601.79801.7980-
Mar 21, 20251.82401.89801.82401.89801.8980-
Mar 20, 20251.83201.88401.83001.88401.8840-
Mar 19, 20251.81601.82401.80601.80601.8060-
Mar 18, 20251.94601.94601.90601.91601.9160-
Mar 17, 20251.89601.97601.89601.96401.9640-
Mar 14, 20251.81601.85601.81601.85601.8560-
Mar 13, 20251.80401.84401.80401.80401.8040-
Mar 12, 20251.76601.76801.76601.76801.7680-
Mar 11, 20251.82601.82601.80601.80601.8060-
Mar 10, 20251.89601.89601.75801.75801.7580-
Mar 7, 20251.93601.93601.85401.85401.8540-
Mar 6, 20252.00002.03501.94601.94601.9460-
Mar 5, 20251.98002.00001.93601.93601.9360-
Mar 4, 20252.19002.22502.09502.09502.0950-
Mar 3, 20252.18502.18502.17002.18002.1800-
Feb 28, 20252.20502.25002.16002.17502.1750-
Feb 27, 20252.36002.36002.31502.31502.3150-
Feb 26, 20252.42502.49002.42502.49002.4900-
Feb 25, 20252.47002.48502.38002.38002.3800-
Feb 24, 20252.52502.52502.45502.45502.4550-
Feb 21, 20252.66502.69502.66002.66002.6600-
Feb 20, 20252.84502.84502.80502.80502.8050-
Feb 19, 20252.70502.79002.70502.79002.7900-
Feb 18, 20252.77502.87502.77002.82502.8250200
Feb 17, 20252.64502.75002.64502.73002.7300125
Feb 14, 20252.44502.44502.42002.43002.4300-
Feb 13, 20252.49002.49502.47502.47502.4750-
Feb 12, 20252.63002.63002.60502.60502.6050-
Feb 11, 20252.67502.67502.55002.55002.5500-
Feb 10, 20252.49502.53002.47502.53002.5300-
Feb 7, 20252.57502.60002.53502.53502.5350-
Feb 6, 20252.52502.55502.52502.55502.5550-
Feb 5, 20252.54502.55002.54502.54502.5450-
Feb 4, 20252.50502.50502.49502.49502.4950-
Feb 3, 20252.50002.50502.49502.50502.5050-
Jan 31, 20252.47502.57502.47502.56002.5600-
Jan 30, 20252.37502.37502.37502.37502.3750-
Jan 29, 20252.31502.37002.31502.36002.3600-
Jan 28, 20252.22502.29502.22502.27002.2700-
Jan 27, 20252.34502.34502.23002.23002.2300-
Jan 24, 20252.39502.43002.33002.35502.35501,300
Jan 23, 20252.42502.46502.35002.35002.3500-
Jan 22, 20252.50502.50502.42502.42502.42501,750
Jan 21, 20252.58502.59502.58502.58502.5850-
Jan 20, 20252.64502.65002.57002.57502.5750750
Jan 17, 20252.60002.66002.60002.65502.6550-
Jan 16, 20252.59502.63502.59502.63502.6350-
Jan 15, 20252.65502.74002.64502.74002.7400-
Jan 14, 20252.64502.64502.58002.61502.6150-
Jan 13, 20252.91502.93002.89502.90502.9050600
Jan 10, 20253.04003.12503.00503.00503.00501,480
Jan 9, 20253.07003.07503.06003.06003.0600-
Jan 8, 20253.14003.15503.08003.08003.08001,250
Jan 7, 20253.27003.31502.25002.25002.2500-
Jan 6, 20253.16503.17503.12503.12503.1250-
Jan 3, 20253.32003.34003.30003.32503.32501,001
Jan 2, 20253.31003.38503.29003.32003.3200887
Dec 30, 20243.50503.80003.50503.69003.69005,000
Dec 27, 20243.27003.41003.24003.24503.24503,850
Dec 23, 20242.89502.98002.89502.94502.9450-
Dec 20, 20242.69502.74002.69502.74002.7400-
Dec 19, 20242.65002.67502.60502.64502.6450-
Dec 18, 20242.68502.69002.67502.67502.6750-
Dec 17, 20242.64502.64502.64502.64502.6450-
Dec 16, 20242.78502.78502.64002.64002.6400500
Dec 13, 20242.70002.70002.68502.70002.7000-
Dec 12, 20242.69502.69502.66502.68002.6800-
Dec 11, 20242.71002.73002.69502.69502.6950-
Dec 10, 20242.69502.69502.57002.57002.5700-
Dec 9, 20242.74502.75502.74502.75502.7550-
Dec 6, 20242.90002.90002.75502.83002.83005,500
Dec 5, 20242.84502.94002.84502.89002.89001,400
Dec 4, 20242.75502.75502.74502.74502.7450-
Dec 3, 20242.72502.73502.71502.71502.7150-
Dec 2, 20242.72502.84502.69502.75502.755010,220
Nov 29, 20242.65502.76002.65502.76002.7600-
Nov 28, 20242.62502.70002.62502.68502.6850200
Nov 27, 20242.78002.81002.71502.81002.8100150
Nov 26, 20242.80002.80002.75502.79002.7900-
Nov 25, 20242.79002.92002.76002.76002.7600180
Nov 22, 20242.67502.81002.67502.77502.7750345
Nov 21, 20242.53502.57002.53502.57002.5700-
Nov 20, 20242.42502.44502.42502.44502.4450-
Nov 19, 20242.33002.38502.33002.38002.3800-
Nov 18, 20242.26502.36002.26502.32002.3200-
Nov 15, 20242.17502.24502.17502.24502.2450-
Nov 14, 20242.29002.29002.24502.24502.2450-
Nov 13, 20242.35502.36502.34502.34502.3450-
Nov 12, 20242.45502.45502.40502.40502.4050-
Nov 11, 20242.49502.50502.45502.45502.45501,500
Nov 8, 20242.27502.29502.27502.29502.2950-
Nov 7, 20242.04502.07002.04502.07002.0700-
Nov 6, 20241.96402.01501.96402.01502.0150-
Nov 5, 20241.97601.98001.97601.98001.9800-
Nov 4, 20242.02502.03502.01502.03502.0350-
Nov 1, 20242.01002.03502.00002.00002.0000-
Oct 31, 20241.93601.97601.93601.96601.9660-
Oct 30, 20241.89401.90601.89401.90601.9060-
Oct 29, 20241.90601.91601.88601.88601.8860-
Oct 28, 20241.94601.97001.94601.96601.96602,000
Oct 25, 20241.96402.01501.96402.01502.0150-
Oct 24, 20241.89601.94601.89601.93601.9360-
Oct 23, 20241.94401.94601.94401.94601.9460-
Oct 22, 20241.95601.97201.95601.97201.9720-
Oct 21, 20242.08502.09502.08502.09502.0950-
Oct 18, 20242.13502.13502.13502.13502.1350-
Oct 17, 20242.13502.13502.13502.13502.1350-
Oct 16, 20242.08502.13502.08502.13502.1350-
Oct 15, 20242.19002.20002.17502.20002.2000-
Oct 14, 20242.19002.20002.16502.17502.1750-
Oct 11, 20242.16502.16502.16502.16502.1650-
Oct 10, 20242.10502.11002.10502.11002.1100-
Oct 9, 20242.11502.12002.10502.12002.1200-
Oct 8, 20242.13502.18502.13502.17502.1750-
Oct 7, 20242.22502.28502.19002.19002.1900450
Oct 4, 20242.11002.11002.07502.07502.0750-
Oct 3, 20242.11502.15502.11002.11002.1100-
Oct 2, 20242.07502.16502.07502.16502.1650-
Oct 1, 20241.98202.09001.98202.02002.0200-
Sep 30, 20241.94802.00501.94802.00002.00004,000
Sep 27, 20241.88001.88001.88001.88001.8800-
Sep 26, 20241.90601.91601.90401.90401.90402,000
Sep 25, 20241.90201.90201.87801.87801.8780-
Sep 24, 20241.77601.79601.76001.79601.7960-
Sep 23, 20241.70801.74601.70801.71201.7120-
Sep 20, 20241.69401.69401.69401.69401.6940-
Sep 19, 20241.70601.71001.70601.71001.7100-
Sep 18, 20241.60401.60601.58201.58201.5820-
Sep 17, 20241.56601.56801.56601.56601.5660-
Sep 16, 20241.52601.52601.52601.52601.5260-
Sep 13, 20241.55601.61201.55601.59601.59601,000
Sep 12, 20241.66201.66401.65801.65801.6580-
Sep 11, 20241.53601.53601.52201.52201.5220-
Sep 10, 20241.57601.59601.57601.59601.5960-
Sep 9, 20241.57601.57601.55001.55001.5500-
Sep 6, 20241.60801.61401.59001.59001.5900-
Sep 5, 20241.61601.61601.61601.61601.6160-
Sep 4, 20241.57001.59601.57001.59601.5960-
Sep 3, 20241.57401.57401.55601.55601.5560-
Sep 2, 20241.68201.68801.67601.67601.6760-
Aug 30, 20241.61601.63601.61401.63601.6360-
Aug 29, 20241.47201.50001.45801.50001.5000-
Aug 28, 20241.45601.45601.45601.45601.4560-
Aug 27, 20241.33601.33601.33401.33401.3340-
Aug 26, 20241.34801.35201.34801.35201.3520-
Aug 23, 20241.33201.33201.33201.33201.3320-
Aug 22, 20241.33801.34201.33601.34201.3420-
Aug 21, 20241.29801.29801.27801.29401.2940-
Aug 20, 20241.30001.30801.30001.30801.3080-
Aug 19, 20241.27801.27801.27801.27801.2780-
Aug 16, 20241.26801.28001.26801.27801.2780-
Aug 15, 20241.27601.29601.26801.29601.2960-
Aug 14, 20241.29001.33401.29001.30201.3020-
Aug 13, 20241.19801.20001.19801.20001.2000-
Aug 12, 20241.19801.20601.19801.19801.1980-
Aug 9, 20241.21601.21801.20001.21801.2180-
Aug 8, 20241.08601.11001.08601.11001.1100-
Aug 7, 20241.18401.19801.17801.19801.1980-
Aug 6, 20241.18801.22201.18801.22201.2220-
Aug 5, 20241.19401.24001.18001.24001.2400-
Aug 2, 20241.31401.31401.30801.30801.3080-
Aug 1, 20241.40001.40001.37801.37801.3780-
Jul 31, 20241.30201.31201.30201.31201.3120-
Jul 30, 20241.30201.30201.30001.30001.3000-
Jul 29, 20241.31601.31601.31601.31601.3160-
Jul 26, 20241.29801.30001.29801.29801.2980-
Jul 25, 20241.27801.30401.27801.30401.3040-
Jul 24, 20241.37601.38001.37601.37801.3780-
Jul 23, 20241.34601.34601.34401.34401.3440-
Jul 22, 20241.29001.30801.29001.30801.3080-
Jul 19, 20241.33601.33601.32201.32201.3220-
Jul 18, 20241.34801.35401.34801.35401.3540-
Jul 17, 20241.38801.38801.37801.37801.3780-
Jul 16, 20241.37601.37601.36601.36801.3680-
Jul 15, 20241.38401.38601.37801.37801.3780-
Jul 12, 20241.32601.34801.32601.32601.3260700
Jul 11, 20241.34601.34601.34601.34601.3460-
Jul 10, 20241.32201.32801.32201.32801.3280-
Jul 9, 20241.33001.33001.33001.33001.3300-
Jul 8, 20241.37601.38401.37401.38001.3800-
Jul 5, 20241.41801.41801.40601.41001.4100-
Jul 4, 20241.44201.44201.42201.42401.4240-
Jul 3, 20241.41201.41201.38801.39001.3900-
Jul 2, 20241.36001.36001.36001.36001.3600-
Jul 1, 20241.23601.30001.23601.30001.3000-
Jun 28, 20241.22401.23001.21001.21001.2100-
Jun 27, 20241.21001.21001.20401.20401.2040-
Jun 26, 20241.22201.22201.21801.21801.2180-
Jun 25, 20241.21001.21001.18801.18801.1880-
Jun 24, 20241.19801.19801.19801.19801.1980-
Jun 21, 20241.21801.22801.21801.22201.2220-
Jun 20, 20241.21801.22401.21801.21801.2180-
Jun 19, 20241.21801.22801.21801.22801.2280-
Jun 18, 20241.20801.22801.20801.22801.2280-
Jun 17, 20241.19601.21601.19601.21601.2160-
Jun 14, 20241.19601.22201.19601.22201.2220-
Jun 13, 20241.19801.22401.19801.20801.2080-
Jun 12, 20241.20401.25401.20401.25001.2500-
Jun 11, 20241.27801.33201.27801.33201.3320-
Jun 10, 20241.37601.39801.37601.39801.3980-
Jun 7, 20241.36001.37601.36001.37601.3760-
Jun 6, 20241.39801.40601.39801.40601.4060-
Jun 5, 20241.35601.39401.35601.38001.3800-
Jun 4, 20241.49401.50601.49401.49601.4960-
Jun 3, 20241.51801.51801.50001.51601.5160-
May 31, 20241.44601.45001.44601.44601.4460-
May 30, 20241.44401.44401.40801.41801.4180-
May 29, 20241.44601.44601.44601.44601.4460-
May 28, 20241.45401.50001.44601.45401.45401,000
May 27, 20241.30801.35401.30801.32601.3260-
May 24, 20241.29801.32801.29801.30801.3080-
May 23, 20241.31801.31801.31801.31801.3180-
May 22, 20241.36201.36201.35801.35801.3580-
May 21, 20241.32601.32801.30401.32801.3280-
May 20, 20241.25801.26001.25801.26001.2600-
May 17, 20241.25601.27801.25601.27801.2780-
May 16, 20241.29601.29601.25401.25801.2580-
May 15, 20241.21801.22801.21801.22801.2280-
May 14, 20241.27201.27201.27201.27201.2720-
May 13, 20241.27201.27201.27201.27201.2720-
May 10, 20241.29201.30201.29201.29401.2940-
May 9, 20241.29201.29601.29201.29201.2920-
May 8, 20241.29601.29601.29001.29201.2920-
May 7, 20241.31801.34401.31601.31601.3160-
May 6, 20241.31801.32801.31801.31801.3180-
May 3, 20241.30801.30801.30801.30801.3080-
May 2, 20241.27801.27801.27801.27801.2780-
Apr 30, 20241.26801.26801.25801.25801.2580-
Apr 29, 20241.25801.27201.25801.27201.2720-
Apr 26, 20241.27801.29401.27801.29201.2920-
Apr 25, 20241.25401.25801.25401.25801.2580-
Apr 24, 20241.25601.25801.25601.25801.2580-
Apr 23, 20241.23801.26601.23801.25001.2500-
Apr 22, 20241.26801.29601.26401.26601.2660-
Apr 19, 20241.19801.25601.19801.25601.2560-
Apr 18, 20241.26801.26801.26801.26801.2680-
Apr 17, 20241.25801.26801.25801.26801.2680-

Related Tickers

SURG.V Surge Copper Corp.
0.1050
0.00%
 
LIFT.V Li-FT Power Ltd.
1.7200
+2.38%
 
LTH.V Lithium Ionic Corp.
0.7400
-2.63%
 
FWZ.V Fireweed Metals Corp.
1.8200
-3.19%
 
NCX.V NorthIsle Copper and Gold Inc.
0.6900
-1.43%
 
LCE.V Century Lithium Corp.
0.3400
-1.45%
 
SGML.V Sigma Lithium Corporation
9.70
-9.68%
 
CRE.V Critical Elements Lithium Corporation
0.4250
-1.16%
 
SLI.V Standard Lithium Ltd.
1.8700
+1.08%
 
CVV.V CanAlaska Uranium Ltd.
0.7700
-3.75%