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

NasdaqCM - Nasdaq Real Time Price USD

IperionX Limited (IPX)

21.92
+1.43
+(6.98%)
At close: May 2 at 4:00:01 PM EDT
21.55
-0.37
(-1.69%)
After hours: May 2 at 6:38:42 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 202521.0022.2521.0021.9221.9239,900
May 1, 202521.4321.7720.1020.4920.4994,200
Apr 30, 202522.5522.5521.4021.9821.9874,300
Apr 29, 202521.8923.1621.6022.5722.5792,400
Apr 28, 202521.4521.4720.1620.5820.5852,700
Apr 25, 202521.0421.2320.7421.2321.2318,900
Apr 24, 202520.7521.9120.6921.3921.3934,000
Apr 23, 202521.2321.4719.7020.0320.0391,900
Apr 22, 202521.3022.2320.8021.9321.9394,400
Apr 21, 202519.8620.1018.5019.5019.5079,500
Apr 17, 202519.8420.2819.0019.7619.76103,000
Apr 16, 202517.4919.9317.2518.7918.79400,100
Apr 15, 202516.8018.4816.8017.2117.21180,100
Apr 14, 202514.8516.1014.6215.0115.0196,200
Apr 11, 202514.5314.8813.6214.6114.6187,500
Apr 10, 202514.7015.3013.8314.2314.2392,600
Apr 9, 202512.8214.7612.2714.6714.67141,900
Apr 8, 202513.5614.4512.7712.9812.9882,600
Apr 7, 202514.0015.6513.5013.7913.79134,500
Apr 4, 202515.4415.5413.3014.1814.18126,200
Apr 3, 202516.2216.4915.6015.7415.7484,600
Apr 2, 202517.1617.5816.5217.0017.0068,000
Apr 1, 202517.8718.5017.4117.7717.7783,400
Mar 31, 202518.3318.3917.2617.9917.9945,100
Mar 28, 202518.6718.8118.0518.0818.0843,800
Mar 27, 202518.7218.7518.2218.5018.5038,500
Mar 26, 202519.4019.9518.9419.4019.4047,400
Mar 25, 202519.4619.9819.1519.4619.4619,600
Mar 24, 202519.9619.9618.9119.5119.5151,300
Mar 21, 202520.4021.3020.0220.2020.2024,500
Mar 20, 202520.0620.8920.0620.4520.4520,100
Mar 19, 202520.4520.5519.9020.1120.1136,900
Mar 18, 202521.1321.5020.8221.0321.0324,600
Mar 17, 202521.2321.6020.8721.0321.0327,700
Mar 14, 202519.9121.1019.9120.7920.7963,500
Mar 13, 202519.9320.4419.4819.8019.8072,200
Mar 12, 202520.2720.9519.2720.0120.0153,700
Mar 11, 202519.9620.3619.1019.8619.86108,100
Mar 10, 202520.7021.0019.0019.8519.8573,800
Mar 7, 202521.2321.9419.6320.5520.5599,900
Mar 6, 202521.3021.9921.0321.3421.3479,200
Mar 5, 202521.3822.6520.5220.8520.85212,000
Mar 4, 202522.0523.4421.4122.6522.65164,500
Mar 3, 202523.7624.6021.3421.8921.8957,200
Feb 28, 202523.2926.0022.4123.7023.70133,400
Feb 27, 202526.0026.0023.6023.7323.7395,200
Feb 26, 202525.8327.4225.6125.9825.9858,400
Feb 25, 202525.8625.8825.0525.6025.6054,100
Feb 24, 202527.1127.5124.9225.7525.75118,500
Feb 21, 202529.6029.6027.1527.9727.9730,000
Feb 20, 202529.3529.7229.1129.2929.2943,900
Feb 19, 202530.1530.2728.5529.0029.0085,300
Feb 18, 202529.8730.5029.0229.9229.92118,200
Feb 14, 202526.1926.8825.9525.9925.9919,900
Feb 13, 202526.2227.2725.0226.4026.4069,100
Feb 12, 202527.2228.9026.8928.0028.0085,500
Feb 11, 202527.1027.5725.9226.5226.5251,800
Feb 10, 202526.0626.9526.0626.4026.4027,700
Feb 7, 202526.6427.1525.9826.2626.2662,700
Feb 6, 202526.6128.2126.1927.0527.05108,900
Feb 5, 202526.3227.9926.3027.3627.3665,300
Feb 4, 202525.2226.0724.9125.7025.7042,500
Feb 3, 202525.1126.0924.9625.4625.4642,100
Jan 31, 202526.5027.5825.9126.1126.1150,500
Jan 30, 202524.8525.8924.7525.4925.4949,400
Jan 29, 202524.3625.2224.0624.4224.4246,200
Jan 28, 202524.3024.4623.5323.9223.9235,200
Jan 27, 202525.0125.1122.8123.9023.9046,500
Jan 24, 202525.3025.6024.5025.4125.4146,300
Jan 23, 202525.1526.2524.9925.4625.4651,000
Jan 22, 202526.0026.3824.5925.2125.21111,200
Jan 21, 202527.4428.1826.9027.7327.7350,100
Jan 17, 202527.5028.1726.8927.2627.2649,600
Jan 16, 202527.8028.7026.8527.6527.6574,300
Jan 15, 202528.4329.3028.0128.4728.47113,200
Jan 14, 202528.1828.6927.0028.4328.43110,300
Jan 13, 202530.7530.7530.0130.1930.1935,700
Jan 10, 202532.4232.7530.1831.7031.7057,800
Jan 8, 202533.0033.3032.2532.7632.7631,800
Jan 7, 202533.9034.2532.5833.7533.7569,300
Jan 6, 202533.4733.9231.5533.5733.5777,000
Jan 3, 202534.9835.9532.7533.5033.5072,900
Jan 2, 202534.9036.3533.3835.4035.4081,100
Dec 31, 202436.1936.1933.3534.4034.40100,900
Dec 30, 202435.4038.9333.3038.0238.02250,400
Dec 27, 202433.1634.7532.4033.1533.15114,100
Dec 26, 202430.7432.4730.5031.6031.6052,400
Dec 24, 202430.8031.0029.7230.4730.4757,800
Dec 23, 202430.0931.0028.5629.8029.8052,200
Dec 20, 202427.9028.9727.6028.7028.7025,100
Dec 19, 202427.3427.4026.3427.2427.2432,400
Dec 18, 202428.9930.0026.5827.0127.0182,200
Dec 17, 202428.0028.1827.3727.7127.7118,000
Dec 16, 202428.7629.0027.9228.2828.2828,600
Dec 13, 202428.3428.9927.0028.4328.4320,500
Dec 12, 202427.9429.2527.7527.9827.9828,500
Dec 11, 202427.8029.5527.8028.0828.0832,600
Dec 10, 202428.8328.9427.5028.0428.0436,600
Dec 9, 202429.0030.3228.6029.5029.5083,500
Dec 6, 202430.5030.7728.6028.6028.6058,100
Dec 5, 202430.4031.6030.1231.5031.50111,300
Dec 4, 202429.0530.4028.5529.5729.5774,100
Dec 3, 202428.9829.0427.9828.1028.1023,200
Dec 2, 202428.5029.0727.6528.4128.4156,400
Nov 29, 202429.5030.0028.9829.1029.1017,600
Nov 27, 202428.5330.2028.5329.3829.3841,800
Nov 26, 202428.8528.9928.3028.5328.5312,700
Nov 25, 202429.7529.7528.0028.7828.7870,000
Nov 22, 202428.7029.2528.1028.8928.8962,400
Nov 21, 202426.5128.4226.0728.4028.40112,600
Nov 20, 202426.0026.7525.2626.0826.0849,700
Nov 19, 202425.5026.7525.0425.5525.5538,500
Nov 18, 202424.3025.9624.3025.3825.3835,300
Nov 15, 202424.0024.6423.7024.0424.0447,800
Nov 14, 202424.8024.8423.6924.2724.2733,000
Nov 13, 202425.9025.9024.8324.8424.8419,600
Nov 12, 202426.3826.4625.5026.1926.1926,000
Nov 11, 202425.6026.5525.6026.2626.2689,500
Nov 8, 202424.5024.9924.4424.9824.9831,900
Nov 7, 202421.9923.5721.9923.2623.2636,500
Nov 6, 202422.4022.6021.9122.1622.1655,100
Nov 5, 202422.2923.1422.1722.6022.6024,000
Nov 4, 202422.5023.2021.9022.4722.4721,500
Nov 1, 202422.0122.5021.3822.2522.2530,000
Oct 31, 202422.1322.2521.0521.6521.6533,200
Oct 30, 202420.5422.5020.5422.3722.37107,100
Oct 29, 202421.0021.0020.5120.5220.5240,800
Oct 28, 202421.7521.9021.1921.6521.6537,800
Oct 25, 202422.0022.9721.6021.7521.7527,600
Oct 24, 202421.1521.3320.9321.0021.0014,900
Oct 23, 202421.2521.6020.8021.0021.0028,200
Oct 22, 202421.4022.2121.0121.6621.6665,300
Oct 21, 202423.6523.9822.6822.6822.6817,300
Oct 18, 202423.2223.2223.2223.2223.22-
Oct 17, 202423.2223.2223.2223.2223.22-
Oct 16, 202423.9023.9022.5323.2223.2242,500
Oct 15, 202424.9925.2423.9324.5024.5029,200
Oct 14, 202424.7525.5023.4024.6524.6548,200
Oct 11, 202423.6925.0023.6924.7624.7654,700
Oct 10, 202423.2823.5022.8623.3923.3931,900
Oct 9, 202423.5023.5022.0323.2823.2854,300
Oct 8, 202424.0024.0022.5023.3023.3024,400
Oct 7, 202423.9024.2523.7024.0224.0253,500
Oct 4, 202422.9023.2222.7722.9322.9315,100
Oct 3, 202423.6423.6522.5322.9022.9039,400
Oct 2, 202423.0023.7522.9023.5023.5060,000
Oct 1, 202422.5022.7622.1522.6822.6853,900
Sep 30, 202421.5022.3721.1622.2722.2746,300
Sep 27, 202421.4921.4920.1321.0621.0637,200
Sep 26, 202421.1721.5020.8020.9520.9573,600
Sep 25, 202420.0521.5020.0520.8020.80132,400
Sep 24, 202419.9219.9719.5519.8419.8434,800
Sep 23, 202419.4419.7419.1619.4419.4437,600
Sep 20, 202419.4419.4418.8319.4019.4033,800
Sep 19, 202419.1319.3718.7519.3719.3743,500
Sep 18, 202417.6918.1017.6918.1018.1010,300
Sep 17, 202418.1618.1617.7517.7517.7511,300
Sep 16, 202418.4918.4917.6818.0018.0016,500
Sep 13, 202418.2418.2417.8517.9517.958,100
Sep 12, 202419.0019.0018.0918.2418.2416,300
Sep 11, 202417.9817.9817.6917.6917.6910,200
Sep 10, 202417.8517.8717.7117.7117.714,700
Sep 9, 202417.8418.6917.4717.7017.7014,600
Sep 6, 202419.4319.4317.6017.8517.8537,900
Sep 5, 202418.9118.9817.6018.6818.6858,200
Sep 4, 202418.0018.3717.5018.0218.028,800
Sep 3, 202419.0019.0017.0017.9817.9849,200
Aug 30, 202418.2519.9918.2419.9919.9982,100
Aug 29, 202417.5018.2517.0018.1718.1790,900
Aug 28, 202416.0017.5016.0017.4017.4056,500
Aug 27, 202415.8016.1015.4115.7615.7615,100
Aug 26, 202415.8916.0015.6015.7415.749,500
Aug 23, 202415.2515.8215.0015.8215.8211,200
Aug 22, 202415.4915.5015.0715.3015.305,700
Aug 21, 202414.0115.5014.0115.3915.3913,100
Aug 20, 202414.8015.3614.7315.3615.3622,200
Aug 19, 202414.7314.8014.3914.8014.8013,700
Aug 16, 202414.4614.9014.4514.6114.6113,500
Aug 15, 202414.4614.9814.4614.9014.9016,100
Aug 14, 202414.3015.1914.3015.0015.0022,300
Aug 13, 202413.8214.1813.6714.0414.047,800
Aug 12, 202413.4314.4613.1914.1714.1718,400
Aug 9, 202413.8314.2813.6913.8113.814,700
Aug 8, 202413.5013.9813.0013.4113.4113,600
Aug 7, 202414.0014.0012.9113.4913.4926,200
Aug 6, 202413.9414.4613.2613.4513.4518,900
Aug 5, 202414.0314.4913.6513.6513.6539,900
Aug 2, 202415.0216.4914.3115.9815.9856,100
Aug 1, 202414.8915.3414.8615.3415.342,800
Jul 31, 202414.6015.9914.6015.3515.3514,700
Jul 30, 202414.5215.2914.2515.0015.0010,000
Jul 29, 202415.1015.1614.6914.8414.842,000
Jul 26, 202414.5615.0814.3914.8414.842,500
Jul 25, 202414.7414.8914.3014.8114.813,200
Jul 24, 202415.2015.2014.9014.9514.952,800
Jul 23, 202414.8715.1014.5314.8214.822,000
Jul 22, 202414.9915.3014.3714.6614.6618,200
Jul 19, 202414.9814.9914.8114.8514.852,400
Jul 18, 202415.4415.7014.7015.0515.058,600
Jul 17, 202415.8015.9515.2915.5015.5011,300
Jul 16, 202415.9015.9015.4115.7115.7114,500
Jul 15, 202415.2415.8515.0115.7315.7315,500
Jul 12, 202414.8814.8814.4414.8714.8714,200
Jul 11, 202414.7315.5014.0114.9014.9021,100
Jul 10, 202414.5914.7514.5914.6514.653,800
Jul 9, 202414.5614.9414.3014.6514.656,700
Jul 8, 202415.9015.9015.0015.0015.005,600
Jul 5, 202416.5016.5015.3615.9015.9018,100
Jul 3, 202416.2116.7515.3016.7016.7037,800
Jul 2, 202415.5016.4915.3116.3216.3219,000
Jul 1, 202414.9515.2014.5015.1815.1814,900
Jun 28, 202414.0914.0913.6213.9313.9319,500
Jun 27, 202413.4214.5013.4213.9313.9333,900
Jun 26, 202413.2814.2813.1613.4013.406,500
Jun 25, 202413.4513.5012.9012.9512.9516,000
Jun 24, 202413.1413.5112.8913.1213.1213,800
Jun 21, 202413.1513.5313.1013.2713.272,600
Jun 20, 202413.0214.4012.8013.3013.3067,200
Jun 18, 202412.7713.7412.6413.0013.0021,500
Jun 17, 202412.7513.0012.7512.8612.8614,000
Jun 14, 202413.0813.2912.5012.6112.6125,900
Jun 13, 202413.8213.8212.9212.9212.9222,600
Jun 12, 202413.7014.0013.5013.5013.5034,000
Jun 11, 202415.0015.3614.0114.2114.2147,400
Jun 10, 202416.0016.0015.6115.6315.6313,000
Jun 7, 202415.9316.1115.5415.7815.788,700
Jun 6, 202415.8116.5015.7315.7615.7623,500
Jun 5, 202415.7516.2515.4015.9515.9518,800
Jun 4, 202416.2216.2215.6515.8915.8920,300
Jun 3, 202416.1116.4615.7115.9615.9652,700
May 31, 202415.9415.9415.5115.6515.6513,000
May 30, 202415.4915.6515.1115.4515.4535,300
May 29, 202415.5615.9515.1215.4015.407,000
May 28, 202415.0015.9914.7615.7915.7938,400
May 24, 202414.4114.5014.1914.1914.194,200
May 23, 202414.5214.5214.3014.4014.405,100
May 22, 202413.9914.7513.9614.6714.6734,200
May 21, 202413.4913.9213.3713.8513.858,400
May 20, 202413.9313.9613.5313.7213.7212,700
May 17, 202413.6514.3013.5413.7313.7337,400
May 16, 202413.3514.4012.6913.8913.8957,700
May 15, 202413.5013.5013.1113.3013.3035,800
May 14, 202413.7513.7513.7513.7513.75-
May 13, 202413.7513.7513.7513.7513.75-
May 10, 202413.8513.9913.6013.7513.7512,300
May 9, 202413.9014.0613.6313.8513.8536,800
May 8, 202413.8614.1313.6613.9413.9419,400
May 7, 202414.0014.2213.5713.8813.8877,300
May 6, 202414.2514.5013.7513.8513.8532,600
May 3, 202414.3514.3514.0014.0614.0611,600

Related Tickers

ALL.L Atlantic Lithium Limited
7.25
+7.25%
 
USARW USA Rare Earth, Inc.
1.8500
+16.35%
 
NEXA Nexa Resources S.A.
5.66
-1.57%
 
CRML Critical Metals Corp.
1.6800
+8.39%
 
AMRRY American Rare Earths Limited
9.10
0.00%
 
SGML Sigma Lithium Corporation
8.29
+1.72%
 
GSM Ferroglobe PLC
3.5400
+1.14%
 
N2E.F Meridian Mining UK Societas
0.4200
0.00%
 
N2E.BE Meridian Mining UK Societas
0.4490
+9.25%
 
N2E.DU Meridian Mining UK Societas
0.4330
+7.71%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.