NasdaqCM - Delayed Quote USD

IperionX Limited (IPX)

Compare
31.70
-1.06
(-3.24%)
At close: January 10 at 4:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 32.42 32.75 30.18 31.70 31.70 57,800
Jan 8, 2025 33.00 33.30 32.25 32.76 32.76 31,800
Jan 7, 2025 33.90 34.25 32.58 33.75 33.75 69,300
Jan 6, 2025 33.47 33.92 31.55 33.57 33.57 77,000
Jan 3, 2025 34.98 35.95 32.75 33.50 33.50 72,900
Jan 2, 2025 34.90 36.35 33.38 35.40 35.40 81,100
Dec 31, 2024 36.19 36.19 33.35 34.40 34.40 100,900
Dec 30, 2024 35.40 38.93 33.30 38.02 38.02 250,400
Dec 27, 2024 33.16 34.75 32.40 33.15 33.15 114,100
Dec 26, 2024 30.74 32.47 30.50 31.60 31.60 52,400
Dec 24, 2024 30.80 31.00 29.72 30.47 30.47 57,800
Dec 23, 2024 30.09 31.00 28.56 29.80 29.80 52,200
Dec 20, 2024 27.90 28.97 27.60 28.70 28.70 25,100
Dec 19, 2024 27.34 27.40 26.34 27.24 27.24 32,400
Dec 18, 2024 28.99 30.00 26.58 27.01 27.01 82,200
Dec 17, 2024 28.00 28.18 27.37 27.71 27.71 18,000
Dec 16, 2024 28.76 29.00 27.92 28.28 28.28 28,600
Dec 13, 2024 28.34 28.99 27.00 28.43 28.43 20,500
Dec 12, 2024 27.94 29.25 27.75 27.98 27.98 28,500
Dec 11, 2024 27.80 29.55 27.80 28.08 28.08 32,600
Dec 10, 2024 28.83 28.94 27.50 28.04 28.04 36,600
Dec 9, 2024 29.00 30.32 28.60 29.50 29.50 83,500
Dec 6, 2024 30.50 30.77 28.60 28.60 28.60 58,100
Dec 5, 2024 30.40 31.60 30.12 31.50 31.50 111,300
Dec 4, 2024 29.05 30.40 28.55 29.57 29.57 74,100
Dec 3, 2024 28.98 29.04 27.98 28.10 28.10 23,200
Dec 2, 2024 28.50 29.07 27.65 28.41 28.41 56,400
Nov 29, 2024 29.50 30.00 28.98 29.10 29.10 17,600
Nov 27, 2024 28.53 30.20 28.53 29.38 29.38 41,800
Nov 26, 2024 28.85 28.99 28.30 28.53 28.53 12,700
Nov 25, 2024 29.75 29.75 28.00 28.78 28.78 70,000
Nov 22, 2024 28.70 29.25 28.10 28.89 28.89 62,400
Nov 21, 2024 26.51 28.42 26.07 28.40 28.40 112,600
Nov 20, 2024 26.00 26.75 25.26 26.08 26.08 49,700
Nov 19, 2024 25.50 26.75 25.04 25.55 25.55 38,500
Nov 18, 2024 24.30 25.96 24.30 25.38 25.38 35,300
Nov 15, 2024 24.00 24.64 23.70 24.04 24.04 47,800
Nov 14, 2024 24.80 24.84 23.69 24.27 24.27 33,000
Nov 13, 2024 25.90 25.90 24.83 24.84 24.84 19,600
Nov 12, 2024 26.38 26.46 25.50 26.19 26.19 26,000
Nov 11, 2024 25.60 26.55 25.60 26.26 26.26 89,500
Nov 8, 2024 24.50 24.99 24.44 24.98 24.98 31,900
Nov 7, 2024 21.99 23.57 21.99 23.26 23.26 36,500
Nov 6, 2024 22.40 22.60 21.91 22.16 22.16 55,100
Nov 5, 2024 22.29 23.14 22.17 22.60 22.60 24,000
Nov 4, 2024 22.50 23.20 21.90 22.47 22.47 21,500
Nov 1, 2024 22.01 22.50 21.38 22.25 22.25 30,000
Oct 31, 2024 22.13 22.25 21.05 21.65 21.65 33,200
Oct 30, 2024 20.54 22.50 20.54 22.37 22.37 107,100
Oct 29, 2024 21.00 21.00 20.51 20.52 20.52 40,800
Oct 28, 2024 21.75 21.90 21.19 21.65 21.65 37,800
Oct 25, 2024 22.00 22.97 21.60 21.75 21.75 27,600
Oct 24, 2024 21.15 21.33 20.93 21.00 21.00 14,900
Oct 23, 2024 21.25 21.60 20.80 21.00 21.00 28,200
Oct 22, 2024 21.40 22.21 21.01 21.66 21.66 65,300
Oct 21, 2024 23.65 23.98 22.68 22.68 22.68 17,300
Oct 18, 2024 23.22 23.22 23.22 23.22 23.22 -
Oct 17, 2024 23.22 23.22 23.22 23.22 23.22 -
Oct 16, 2024 23.90 23.90 22.53 23.22 23.22 42,500
Oct 15, 2024 24.99 25.24 23.93 24.50 24.50 29,200
Oct 14, 2024 24.75 25.50 23.40 24.65 24.65 48,200
Oct 11, 2024 23.69 25.00 23.69 24.76 24.76 54,700
Oct 10, 2024 23.28 23.50 22.86 23.39 23.39 31,900
Oct 9, 2024 23.50 23.50 22.03 23.28 23.28 54,300
Oct 8, 2024 24.00 24.00 22.50 23.30 23.30 24,400
Oct 7, 2024 23.90 24.25 23.70 24.02 24.02 53,500
Oct 4, 2024 22.90 23.22 22.77 22.93 22.93 15,100
Oct 3, 2024 23.64 23.65 22.53 22.90 22.90 39,400
Oct 2, 2024 23.00 23.75 22.90 23.50 23.50 60,000
Oct 1, 2024 22.50 22.76 22.15 22.68 22.68 53,900
Sep 30, 2024 21.50 22.37 21.16 22.27 22.27 46,300
Sep 27, 2024 21.49 21.49 20.13 21.06 21.06 37,200
Sep 26, 2024 21.17 21.50 20.80 20.95 20.95 73,600
Sep 25, 2024 20.05 21.50 20.05 20.80 20.80 132,400
Sep 24, 2024 19.92 19.97 19.55 19.84 19.84 34,800
Sep 23, 2024 19.44 19.74 19.16 19.44 19.44 37,600
Sep 20, 2024 19.44 19.44 18.83 19.40 19.40 33,800
Sep 19, 2024 19.13 19.37 18.75 19.37 19.37 43,500
Sep 18, 2024 17.69 18.10 17.69 18.10 18.10 10,300
Sep 17, 2024 18.16 18.16 17.75 17.75 17.75 11,300
Sep 16, 2024 18.49 18.49 17.68 18.00 18.00 16,500
Sep 13, 2024 18.24 18.24 17.85 17.95 17.95 8,100
Sep 12, 2024 19.00 19.00 18.09 18.24 18.24 16,300
Sep 11, 2024 17.98 17.98 17.69 17.69 17.69 10,200
Sep 10, 2024 17.85 17.87 17.71 17.71 17.71 4,700
Sep 9, 2024 17.84 18.69 17.47 17.70 17.70 14,600
Sep 6, 2024 19.43 19.43 17.60 17.85 17.85 37,900
Sep 5, 2024 18.91 18.98 17.60 18.68 18.68 58,200
Sep 4, 2024 18.00 18.37 17.50 18.02 18.02 8,800
Sep 3, 2024 19.00 19.00 17.00 17.98 17.98 49,200
Aug 30, 2024 18.25 19.99 18.24 19.99 19.99 82,100
Aug 29, 2024 17.50 18.25 17.00 18.17 18.17 90,900
Aug 28, 2024 16.00 17.50 16.00 17.40 17.40 56,500
Aug 27, 2024 15.80 16.10 15.41 15.76 15.76 15,100
Aug 26, 2024 15.89 16.00 15.60 15.74 15.74 9,500
Aug 23, 2024 15.25 15.82 15.00 15.82 15.82 11,200
Aug 22, 2024 15.49 15.50 15.07 15.30 15.30 5,700
Aug 21, 2024 14.01 15.50 14.01 15.39 15.39 13,100
Aug 20, 2024 14.80 15.36 14.73 15.36 15.36 22,200
Aug 19, 2024 14.73 14.80 14.39 14.80 14.80 13,700
Aug 16, 2024 14.46 14.90 14.45 14.61 14.61 13,500
Aug 15, 2024 14.46 14.98 14.46 14.90 14.90 16,100
Aug 14, 2024 14.30 15.19 14.30 15.00 15.00 22,300
Aug 13, 2024 13.82 14.18 13.67 14.04 14.04 7,800
Aug 12, 2024 13.43 14.46 13.19 14.17 14.17 18,400
Aug 9, 2024 13.83 14.28 13.69 13.81 13.81 4,700
Aug 8, 2024 13.50 13.98 13.00 13.41 13.41 13,600
Aug 7, 2024 14.00 14.00 12.91 13.49 13.49 26,200
Aug 6, 2024 13.94 14.46 13.26 13.45 13.45 18,900
Aug 5, 2024 14.03 14.49 13.65 13.65 13.65 39,900
Aug 2, 2024 15.02 16.49 14.31 15.98 15.98 56,100
Aug 1, 2024 14.89 15.34 14.86 15.34 15.34 2,800
Jul 31, 2024 14.60 15.99 14.60 15.35 15.35 14,700
Jul 30, 2024 14.52 15.29 14.25 15.00 15.00 10,000
Jul 29, 2024 15.10 15.16 14.69 14.84 14.84 2,000
Jul 26, 2024 14.56 15.08 14.39 14.84 14.84 2,500
Jul 25, 2024 14.74 14.89 14.30 14.81 14.81 3,200
Jul 24, 2024 15.20 15.20 14.90 14.95 14.95 2,800
Jul 23, 2024 14.87 15.10 14.53 14.82 14.82 2,000
Jul 22, 2024 14.99 15.30 14.37 14.66 14.66 18,200
Jul 19, 2024 14.98 14.99 14.81 14.85 14.85 2,400
Jul 18, 2024 15.44 15.70 14.70 15.05 15.05 8,600
Jul 17, 2024 15.80 15.95 15.29 15.50 15.50 11,300
Jul 16, 2024 15.90 15.90 15.41 15.71 15.71 14,500
Jul 15, 2024 15.24 15.85 15.01 15.73 15.73 15,500
Jul 12, 2024 14.88 14.88 14.44 14.87 14.87 14,200
Jul 11, 2024 14.73 15.50 14.01 14.90 14.90 21,100
Jul 10, 2024 14.59 14.75 14.59 14.65 14.65 3,800
Jul 9, 2024 14.56 14.94 14.30 14.65 14.65 6,700
Jul 8, 2024 15.90 15.90 15.00 15.00 15.00 5,600
Jul 5, 2024 16.50 16.50 15.36 15.90 15.90 18,100
Jul 3, 2024 16.21 16.75 15.30 16.70 16.70 37,800
Jul 2, 2024 15.50 16.49 15.31 16.32 16.32 19,000
Jul 1, 2024 14.95 15.20 14.50 15.18 15.18 14,900
Jun 28, 2024 14.09 14.09 13.62 13.93 13.93 19,500
Jun 27, 2024 13.42 14.50 13.42 13.93 13.93 33,900
Jun 26, 2024 13.28 14.28 13.16 13.40 13.40 6,500
Jun 25, 2024 13.45 13.50 12.90 12.95 12.95 16,000
Jun 24, 2024 13.14 13.51 12.89 13.12 13.12 13,800
Jun 21, 2024 13.15 13.53 13.10 13.27 13.27 2,600
Jun 20, 2024 13.02 14.40 12.80 13.30 13.30 67,200
Jun 18, 2024 12.77 13.74 12.64 13.00 13.00 21,500
Jun 17, 2024 12.75 13.00 12.75 12.86 12.86 14,000
Jun 14, 2024 13.08 13.29 12.50 12.61 12.61 25,900
Jun 13, 2024 13.82 13.82 12.92 12.92 12.92 22,600
Jun 12, 2024 13.70 14.00 13.50 13.50 13.50 34,000
Jun 11, 2024 15.00 15.36 14.01 14.21 14.21 47,400
Jun 10, 2024 16.00 16.00 15.61 15.63 15.63 13,000
Jun 7, 2024 15.93 16.11 15.54 15.78 15.78 8,700
Jun 6, 2024 15.81 16.50 15.73 15.76 15.76 23,500
Jun 5, 2024 15.75 16.25 15.40 15.95 15.95 18,800
Jun 4, 2024 16.22 16.22 15.65 15.89 15.89 20,300
Jun 3, 2024 16.11 16.46 15.71 15.96 15.96 52,700
May 31, 2024 15.94 15.94 15.51 15.65 15.65 13,000
May 30, 2024 15.49 15.65 15.11 15.45 15.45 35,300
May 29, 2024 15.56 15.95 15.12 15.40 15.40 7,000
May 28, 2024 15.00 15.99 14.76 15.79 15.79 38,400
May 24, 2024 14.41 14.50 14.19 14.19 14.19 4,200
May 23, 2024 14.52 14.52 14.30 14.40 14.40 5,100
May 22, 2024 13.99 14.75 13.96 14.67 14.67 34,200
May 21, 2024 13.49 13.92 13.37 13.85 13.85 8,400
May 20, 2024 13.93 13.96 13.53 13.72 13.72 12,700
May 17, 2024 13.65 14.30 13.54 13.73 13.73 37,400
May 16, 2024 13.35 14.40 12.69 13.89 13.89 57,700
May 15, 2024 13.50 13.50 13.11 13.30 13.30 35,800
May 14, 2024 13.75 13.75 13.75 13.75 13.75 -
May 13, 2024 13.75 13.75 13.75 13.75 13.75 -
May 10, 2024 13.85 13.99 13.60 13.75 13.75 12,300
May 9, 2024 13.90 14.06 13.63 13.85 13.85 36,800
May 8, 2024 13.86 14.13 13.66 13.94 13.94 19,400
May 7, 2024 14.00 14.22 13.57 13.88 13.88 77,300
May 6, 2024 14.25 14.50 13.75 13.85 13.85 32,600
May 3, 2024 14.35 14.35 14.00 14.06 14.06 11,600
May 2, 2024 14.32 14.40 13.98 14.21 14.21 22,600
May 1, 2024 14.18 14.50 13.90 14.37 14.37 25,500
Apr 30, 2024 13.92 14.19 13.66 14.19 14.19 8,400
Apr 29, 2024 13.85 14.17 13.77 13.77 13.77 4,500
Apr 26, 2024 13.95 14.43 13.95 14.18 14.18 7,700
Apr 25, 2024 13.59 13.86 13.55 13.86 13.86 4,900
Apr 24, 2024 13.97 14.09 13.58 13.68 13.68 13,800
Apr 23, 2024 13.68 13.90 13.62 13.88 13.88 11,900
Apr 22, 2024 13.80 14.00 13.59 13.68 13.68 23,700
Apr 19, 2024 13.96 14.22 13.68 13.80 13.80 68,900
Apr 18, 2024 13.94 14.49 13.93 14.07 14.07 30,600
Apr 17, 2024 14.02 14.99 14.00 14.03 14.03 7,500
Apr 16, 2024 13.94 14.72 13.55 14.00 14.00 26,400
Apr 15, 2024 14.80 15.07 14.00 14.13 14.13 30,500
Apr 12, 2024 15.27 15.27 14.40 14.89 14.89 39,200
Apr 11, 2024 15.26 15.29 15.00 15.27 15.27 11,200
Apr 10, 2024 15.04 15.22 14.99 15.15 15.15 14,400
Apr 9, 2024 15.24 15.28 15.01 15.14 15.14 7,600
Apr 8, 2024 15.00 15.30 14.97 15.13 15.13 36,400
Apr 5, 2024 14.90 15.02 14.70 14.80 14.80 14,100
Apr 4, 2024 15.15 15.34 14.91 14.95 14.95 24,400
Apr 3, 2024 15.15 15.34 15.01 15.13 15.13 13,900
Apr 2, 2024 15.20 15.50 15.00 15.15 15.15 116,100
Apr 1, 2024 15.12 15.25 15.09 15.10 15.10 17,000
Mar 28, 2024 14.41 15.24 14.41 14.91 14.91 49,200
Mar 27, 2024 14.85 15.03 14.49 14.49 14.49 6,800
Mar 26, 2024 15.10 15.10 14.76 14.78 14.78 16,900
Mar 25, 2024 15.38 15.47 14.62 14.98 14.98 23,300
Mar 22, 2024 14.99 15.06 14.42 14.99 14.99 36,200
Mar 21, 2024 14.91 14.99 14.32 14.75 14.75 11,100
Mar 20, 2024 14.05 15.05 13.78 15.00 15.00 39,200
Mar 19, 2024 13.30 13.85 13.30 13.52 13.52 21,700
Mar 18, 2024 13.93 14.15 13.32 13.49 13.49 43,200
Mar 15, 2024 14.07 14.72 13.76 14.30 14.30 18,200
Mar 14, 2024 14.30 14.45 13.26 14.28 14.28 30,600
Mar 13, 2024 14.14 15.19 14.14 14.20 14.20 19,200
Mar 12, 2024 14.80 15.16 14.02 14.47 14.47 45,100
Mar 11, 2024 15.06 15.24 14.77 15.00 15.00 25,700
Mar 8, 2024 15.09 15.40 14.70 14.89 14.89 55,400
Mar 7, 2024 14.20 15.09 14.20 15.00 15.00 43,300
Mar 6, 2024 14.15 14.60 14.15 14.37 14.37 34,700
Mar 5, 2024 14.63 15.00 14.32 14.56 14.56 36,500
Mar 4, 2024 15.10 15.10 14.41 14.63 14.63 68,500
Mar 1, 2024 14.65 15.09 14.65 15.01 15.01 12,700
Feb 29, 2024 14.95 15.18 14.89 15.00 15.00 26,100
Feb 28, 2024 15.30 15.50 14.75 14.95 14.95 32,100
Feb 27, 2024 15.31 15.75 15.12 15.12 15.12 17,500
Feb 26, 2024 15.80 16.01 14.93 15.31 15.31 36,800
Feb 23, 2024 15.25 15.77 14.29 15.25 15.25 65,200
Feb 22, 2024 15.06 15.25 14.50 14.70 14.70 27,000
Feb 21, 2024 14.34 15.25 14.34 15.00 15.00 29,400
Feb 20, 2024 15.00 15.50 14.00 14.62 14.62 61,200
Feb 16, 2024 15.88 16.50 14.65 15.10 15.10 108,000
Feb 15, 2024 14.00 15.87 14.00 15.70 15.70 91,500
Feb 14, 2024 12.29 13.93 12.28 13.50 13.50 93,000
Feb 13, 2024 12.50 12.50 12.00 12.22 12.22 16,600
Feb 12, 2024 12.35 12.35 12.00 12.05 12.05 16,200
Feb 9, 2024 12.23 12.30 12.17 12.28 12.28 27,600
Feb 8, 2024 12.34 12.35 12.11 12.30 12.30 29,000
Feb 7, 2024 12.24 12.36 12.20 12.25 12.25 30,400
Feb 6, 2024 12.19 12.36 11.82 12.20 12.20 22,200
Feb 5, 2024 12.10 12.25 11.91 12.25 12.25 46,800
Feb 2, 2024 11.82 12.15 11.79 12.00 12.00 23,100
Feb 1, 2024 12.00 12.17 11.74 11.74 11.74 28,100
Jan 31, 2024 11.85 12.15 11.50 12.15 12.15 30,300
Jan 30, 2024 11.91 12.25 11.82 11.99 11.99 21,900
Jan 29, 2024 12.24 12.24 11.70 12.23 12.23 66,900
Jan 26, 2024 11.38 12.49 11.25 11.78 11.78 52,700
Jan 25, 2024 10.69 11.40 10.55 11.38 11.38 15,600
Jan 24, 2024 11.03 11.03 10.00 10.90 10.90 518,100
Jan 23, 2024 11.00 11.29 10.70 11.07 11.07 20,200
Jan 22, 2024 11.15 11.34 10.80 10.89 10.89 38,000
Jan 19, 2024 10.99 11.50 10.77 11.34 11.34 47,500
Jan 18, 2024 10.61 11.05 10.50 11.05 11.05 48,100
Jan 17, 2024 10.15 10.50 10.01 10.40 10.40 41,900
Jan 16, 2024 9.95 10.14 9.86 10.08 10.08 17,000
Jan 12, 2024 10.00 10.10 9.60 9.92 9.92 26,500
Jan 11, 2024 9.82 9.91 9.71 9.91 9.91 8,200

Related Tickers

SVM.AX Sovereign Metals Limited
0.7500
+0.67%
 
SYAXF Sayona Mining Limited
0.0164
-8.38%
 
ALL.L Atlantic Lithium Limited
13.58
-0.44%
 
SAV.F Savannah Resources Plc
0.0462
+9.48%
 
AII.TO Almonty Industries Inc.
0.9300
-5.10%
 
LYSDY Lynas Rare Earths Limited
4.2600
-0.23%
 
HZ.CN Hertz Energy Inc.
0.2050
-14.58%
 
JUGR.V Juggernaut Exploration Ltd.
0.0450
0.00%
 
MTS.V Metallis Resources Inc.
0.2650
+15.22%
 
LIS.V Lithium South Development Corporation
0.1300
+13.04%