Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Nasdaq Real Time Price USD

IREN Limited (IREN)

Compare
6.07
-0.39
(-6.04%)
At close: March 28 at 4:00:01 PM EDT
6.04
-0.03
(-0.49%)
After hours: March 28 at 7:58:54 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 28, 20256.326.395.976.076.0713,691,900
Mar 27, 20256.516.776.306.466.469,697,300
Mar 26, 20257.357.396.666.716.7114,025,200
Mar 25, 20257.677.677.237.407.4011,561,700
Mar 24, 20257.407.737.407.697.6914,158,800
Mar 21, 20256.997.196.907.157.158,308,800
Mar 20, 20257.127.477.077.217.2110,067,800
Mar 19, 20256.737.406.737.207.2014,726,400
Mar 18, 20257.107.146.586.596.5911,908,600
Mar 17, 20257.237.476.917.357.359,791,200
Mar 14, 20256.927.306.857.217.2111,249,600
Mar 13, 20257.167.266.726.756.7511,623,800
Mar 12, 20257.337.406.687.047.0410,040,300
Mar 11, 20256.777.186.467.057.0510,740,400
Mar 10, 20257.277.386.436.626.6215,279,100
Mar 7, 20257.517.837.207.707.7014,040,700
Mar 6, 20257.578.297.457.627.6215,600,700
Mar 5, 20257.768.167.618.068.0612,450,600
Mar 4, 20257.157.886.897.547.5419,717,100
Mar 3, 20258.918.967.487.577.5716,859,500
Feb 28, 20257.728.517.638.248.2415,303,400
Feb 27, 20258.778.897.807.867.8622,481,900
Feb 26, 20258.599.098.378.498.4915,639,000
Feb 25, 20259.659.918.588.788.7829,434,100
Feb 24, 202510.9711.0110.0210.1610.1611,822,100
Feb 21, 202512.5612.7410.8210.8810.8818,536,900
Feb 20, 202513.3013.3012.0912.3612.3611,855,500
Feb 19, 202513.1113.6212.9713.0013.0012,940,900
Feb 18, 202512.9613.5012.5312.9712.9713,439,100
Feb 14, 202513.0313.3212.8313.0113.0114,108,700
Feb 13, 202512.9013.1712.1513.0813.0821,864,000
Feb 12, 202512.0213.1711.9713.0113.0113,859,800
Feb 11, 202512.7212.9812.2212.4212.428,896,300
Feb 10, 202512.6313.1612.5012.8612.8611,304,500
Feb 7, 202511.9912.6311.7612.4712.4718,093,300
Feb 6, 202511.2211.9911.2211.5911.5914,900,400
Feb 5, 202510.7511.1810.7511.0711.0715,429,600
Feb 4, 202510.7211.0010.4710.6810.6812,914,100
Feb 3, 20259.3210.899.2710.6810.6821,458,000
Jan 31, 202510.7410.8110.0910.2210.2213,142,800
Jan 30, 202510.2510.7410.0610.3010.3014,453,700
Jan 29, 202510.0610.229.559.989.9813,118,400
Jan 28, 202510.3810.409.3910.0810.0822,408,800
Jan 27, 202511.6411.679.6810.0910.0947,261,800
Jan 24, 202512.5013.6311.9913.3213.3222,650,500
Jan 23, 202511.3012.5411.2512.2812.2821,953,500
Jan 22, 202510.7711.9210.7011.6611.6618,511,800
Jan 21, 202511.2211.4010.0910.8110.8129,293,600
Jan 17, 202512.0312.6011.8011.9911.9917,125,400
Jan 16, 202511.5411.6711.1411.4511.457,318,400
Jan 15, 202511.6511.9511.2911.5511.5512,268,900
Jan 14, 202511.1511.4010.7310.9710.979,788,900
Jan 13, 202510.3210.599.9710.4610.4610,331,500
Jan 10, 202510.5311.1610.2211.0011.0011,952,200
Jan 8, 202511.0011.2710.2310.5110.5114,441,700
Jan 7, 202511.6512.4011.2011.3811.3815,144,100
Jan 6, 202511.7212.0211.3411.7711.7720,376,500
Jan 3, 202510.4211.6310.2411.3411.3412,106,600
Jan 2, 202510.3111.0210.1110.4610.4612,118,500
Dec 31, 202410.1810.289.779.829.8213,488,200
Dec 30, 202410.2710.499.819.949.9411,506,900
Dec 27, 202411.3011.4010.6310.7110.719,798,600
Dec 26, 202411.4811.6211.1711.3411.346,451,400
Dec 24, 202411.8811.9411.4411.8111.815,974,100
Dec 23, 202411.7611.7710.7111.2511.2512,753,700
Dec 20, 202411.1212.1211.0511.8111.8114,505,100
Dec 19, 202412.6612.8411.3211.4111.4115,101,600
Dec 18, 202413.6814.2511.9012.1312.1318,783,800
Dec 17, 202414.1014.2913.3013.7313.7312,172,800
Dec 16, 202413.3414.8513.0113.9113.9115,509,100
Dec 13, 202413.3513.6712.9113.1113.1110,457,200
Dec 12, 202414.2014.9213.3013.4313.4314,455,700
Dec 11, 202413.8614.1513.2613.6113.6118,948,900
Dec 10, 202414.3014.5313.0213.3613.3617,655,100
Dec 9, 202415.3715.7914.3314.5114.5116,356,900
Dec 6, 202414.1915.9214.1815.3915.3921,809,300
Dec 5, 202415.0115.4413.8314.1514.1526,996,200
Dec 4, 202412.8214.5112.6614.2714.2738,666,400
Dec 3, 202412.1313.4412.1212.9312.9315,380,400
Dec 2, 202413.3513.8612.4412.6212.6216,802,600
Nov 29, 202412.5213.7612.2013.5113.5119,269,900
Nov 27, 202410.7012.7010.6112.4012.4044,547,500
Nov 26, 20249.9910.369.519.569.5617,683,600
Nov 25, 202410.9911.1410.2010.4110.4116,393,600
Nov 22, 20249.6811.009.5510.7810.7815,088,000
Nov 21, 202410.6210.839.349.729.7222,627,100
Nov 20, 202410.7110.919.9010.1010.1017,312,900
Nov 19, 202410.0510.709.7810.4110.4114,893,500
Nov 18, 202410.5710.9710.0210.2510.2512,469,200
Nov 15, 202410.7010.8210.1210.6710.6712,962,800
Nov 14, 202411.3111.5110.2010.3310.3317,393,800
Nov 13, 202412.2012.4310.7010.8810.8830,569,000
Nov 12, 202412.1212.4111.6512.4012.4018,966,300
Nov 11, 202412.1513.0711.8512.7512.7529,870,900
Nov 8, 202411.1311.4710.5310.9910.9916,019,000
Nov 7, 202410.7911.4010.6711.2111.2113,696,500
Nov 6, 20249.9911.149.5111.0411.0425,767,000
Nov 5, 20248.709.108.528.948.9414,034,400
Nov 4, 20248.808.838.338.518.5113,971,200
Nov 1, 20249.269.648.909.059.0514,840,800
Oct 31, 202410.1910.379.119.129.1216,739,100
Oct 30, 202410.2110.8410.0010.3210.3211,914,700
Oct 29, 202411.3411.3510.3910.5510.5527,092,100
Oct 28, 20249.7010.969.6810.9010.9023,972,900
Oct 25, 20249.319.698.989.259.2518,557,500
Oct 24, 20248.839.418.839.249.2418,381,500
Oct 23, 20249.039.218.428.688.6820,289,900
Oct 22, 20249.539.619.029.289.2817,578,000
Oct 21, 20249.139.708.809.629.6221,262,200
Oct 18, 20249.229.679.139.499.4918,430,500
Oct 17, 20249.299.458.918.958.9513,642,600
Oct 16, 20249.109.388.779.359.3519,637,100
Oct 15, 20248.569.178.418.738.7318,515,200
Oct 14, 20248.118.667.898.538.5326,287,500
Oct 11, 20247.427.827.407.747.7413,875,700
Oct 10, 20247.477.537.227.337.3310,808,900
Oct 9, 20248.038.077.487.517.5113,222,000
Oct 8, 20248.228.417.888.058.0513,087,800
Oct 7, 20248.739.008.238.358.3512,754,800
Oct 4, 20248.088.747.988.688.6811,860,600
Oct 3, 20247.647.857.477.847.847,877,300
Oct 2, 20247.708.007.617.807.8010,142,300
Oct 1, 20248.418.507.617.737.7314,459,000
Sep 30, 20248.518.748.308.448.4411,656,600
Sep 27, 20249.369.388.748.858.8514,074,900
Sep 26, 20249.109.418.759.139.1317,668,600
Sep 25, 20248.869.338.698.738.7315,477,900
Sep 24, 20247.958.997.848.988.9819,792,300
Sep 23, 20247.678.187.677.937.9316,804,600
Sep 20, 20247.707.877.457.517.5111,951,000
Sep 19, 20248.208.307.727.797.7912,919,100
Sep 18, 20248.038.357.657.727.7215,578,400
Sep 17, 20247.888.157.668.038.0313,982,900
Sep 16, 20247.278.037.107.737.7312,676,200
Sep 13, 20247.407.987.227.567.5612,753,100
Sep 12, 20247.507.667.327.397.399,895,800
Sep 11, 20247.367.726.987.537.5312,668,000
Sep 10, 20247.137.586.997.537.5312,790,500
Sep 9, 20246.587.176.547.137.1313,520,700
Sep 6, 20246.917.016.306.446.4413,726,500
Sep 5, 20246.757.066.666.776.7713,534,300
Sep 4, 20246.686.966.576.726.729,955,400
Sep 3, 20247.787.796.846.906.9018,314,900
Aug 30, 20248.558.667.887.917.9113,744,600
Aug 29, 20248.289.208.248.528.5227,835,300
Aug 28, 20247.707.927.347.427.4212,007,500
Aug 27, 20247.928.127.597.867.8610,886,100
Aug 26, 20248.508.578.038.138.1312,423,700
Aug 23, 20248.118.648.008.628.6213,611,600
Aug 22, 20248.608.748.068.108.1011,218,700
Aug 21, 20248.238.758.138.688.6811,121,300
Aug 20, 20248.368.557.838.138.138,931,500
Aug 19, 20248.068.317.788.128.1210,854,700
Aug 16, 20247.437.997.437.977.979,127,600
Aug 15, 20247.407.807.347.477.4711,441,800
Aug 14, 20247.437.597.247.257.257,438,100
Aug 13, 20247.577.717.317.357.358,877,500
Aug 12, 20247.357.707.107.587.587,488,000
Aug 9, 20247.487.617.267.517.518,051,400
Aug 8, 20247.057.766.747.607.6015,100,500
Aug 7, 20247.948.096.716.766.7619,385,600
Aug 6, 20248.638.667.667.927.9217,593,800
Aug 5, 20246.258.476.038.388.3821,751,200
Aug 2, 20249.059.418.438.628.6214,920,200
Aug 1, 202410.0910.299.269.299.298,168,200
Jul 31, 20249.8310.539.8310.0710.0716,315,000
Jul 30, 20249.739.908.929.389.3811,997,500
Jul 29, 20249.8410.349.429.729.7212,869,900
Jul 26, 20249.9010.189.479.549.5411,678,800
Jul 25, 20249.9910.159.399.439.4321,595,600
Jul 24, 202411.2411.4910.1810.2010.2016,663,500
Jul 23, 202411.2111.8610.8610.8910.8917,630,900
Jul 22, 202411.5012.0310.8411.5811.5816,282,800
Jul 19, 202410.4711.4710.2311.3011.3015,062,200
Jul 18, 202411.5411.5910.1110.2310.2317,682,200
Jul 17, 202411.9912.9211.0711.2611.2622,730,200
Jul 16, 202412.3012.7911.5812.3412.3429,612,300
Jul 15, 202412.9513.1411.8511.9911.9929,952,300
Jul 12, 202411.0712.4810.8712.3112.3117,891,800
Jul 11, 202413.2313.9110.2311.2011.2048,327,800
Jul 10, 202413.5513.8612.8112.9012.9017,002,400
Jul 9, 202414.7615.1412.6412.8212.8220,093,900
Jul 8, 202415.4215.7514.2314.6314.6320,079,200
Jul 5, 202413.3115.0413.1915.0315.0317,740,000
Jul 3, 202413.9414.9513.4614.3514.3516,561,500
Jul 2, 202412.4414.5112.1814.3914.3920,070,400
Jul 1, 202411.5912.8811.5212.6212.6215,295,500
Jun 28, 202411.8411.8411.2111.2911.298,332,300
Jun 27, 202412.4212.5611.4111.7911.7914,004,600
Jun 26, 202412.8413.4012.1812.2712.2713,644,700
Jun 25, 202413.0013.9912.6912.9912.9919,953,300
Jun 24, 202412.4513.4412.1412.6312.6317,260,700
Jun 21, 202413.3713.4512.7013.2813.2818,106,600
Jun 20, 202414.0514.3113.2913.9013.9014,197,200
Jun 18, 202414.0614.2613.5213.9513.9514,750,900
Jun 17, 202412.9114.7412.8714.4514.4521,179,900
Jun 14, 202413.4713.7912.5113.2213.2220,570,000
Jun 13, 202413.6314.9512.9413.7013.7038,754,100
Jun 12, 202413.0113.6912.3413.5513.5537,372,600
Jun 11, 202410.0112.479.7812.3512.3528,005,200
Jun 10, 202410.3511.0810.1210.3110.3116,391,900
Jun 7, 202410.2511.4910.2010.5310.5325,331,000
Jun 6, 20249.0510.518.8710.2710.2721,610,900
Jun 5, 20249.079.258.559.069.0618,461,900
Jun 4, 20248.259.398.028.898.8924,881,300
Jun 3, 20248.249.097.968.008.0017,610,100
May 31, 20247.547.927.357.797.798,612,100
May 30, 20247.807.967.287.417.4110,238,100
May 29, 20247.587.807.247.747.747,620,600
May 28, 20247.998.147.647.897.8911,335,500
May 24, 20247.118.167.057.837.8318,532,300
May 23, 20247.787.847.067.077.0710,447,700
May 22, 20247.288.107.277.767.7613,820,400
May 21, 20246.427.846.397.407.4022,107,800
May 20, 20246.066.665.916.366.3614,816,400
May 17, 20245.906.325.746.026.0214,717,900
May 16, 20245.065.914.955.835.8318,799,700
May 15, 20245.065.234.845.205.208,449,100
May 14, 20244.784.964.654.874.876,504,800
May 13, 20244.935.074.804.854.856,830,800
May 10, 20245.155.264.764.794.794,914,700
May 9, 20245.135.324.975.115.114,448,600
May 8, 20244.915.164.825.135.133,849,700
May 7, 20245.235.374.965.075.075,384,000
May 6, 20244.885.434.845.305.308,589,900
May 3, 20244.774.994.684.734.734,580,600
May 2, 20244.534.624.364.574.574,161,000
May 1, 20244.294.634.154.334.336,280,100
Apr 30, 20244.544.634.294.344.347,841,900
Apr 29, 20244.864.954.614.694.697,656,500
Apr 26, 20245.125.305.005.085.084,530,700
Apr 25, 20244.925.224.855.175.175,587,900
Apr 24, 20245.555.635.205.255.258,222,800
Apr 23, 20245.445.705.355.585.5810,954,100
Apr 22, 20245.195.594.875.515.5117,710,500
Apr 19, 20244.715.024.634.954.957,309,000
Apr 18, 20244.554.924.444.684.686,689,600
Apr 17, 20244.354.664.304.504.505,451,800
Apr 16, 20244.284.514.164.354.354,793,500
Apr 15, 20244.574.744.314.334.335,426,600
Apr 12, 20244.924.924.574.654.656,421,000
Apr 11, 20244.915.004.744.974.975,593,700
Apr 10, 20244.945.264.814.904.9010,425,300
Apr 9, 20245.355.574.945.015.0113,462,400
Apr 8, 20246.086.335.305.415.4115,120,900
Apr 5, 20245.655.855.525.605.609,579,000
Apr 4, 20245.926.355.715.765.7616,047,600
Apr 3, 20245.916.185.555.565.569,240,900
Apr 2, 20245.976.235.525.895.8917,037,400
Apr 1, 20245.606.655.326.476.4723,245,900

Related Tickers

CIFR Cipher Mining Inc.
2.3200
-8.66%
 
CLSK CleanSpark, Inc.
7.19
-8.35%
 
WULF TeraWulf Inc.
2.7200
-7.17%
 
BITF Bitfarms Ltd.
0.8427
-11.58%
 
BTBT Bit Digital, Inc.
2.1000
-7.49%
 
HUT Hut 8 Corp.
11.72
-5.94%
 
RIOT Riot Platforms, Inc.
7.41
-4.63%
 
HIVE HIVE Digital Technologies Ltd.
1.5000
-6.83%
 
MARA MARA Holdings, Inc.
12.47
-8.58%
 
BITF.TO Bitfarms Ltd.
1.2000
-11.76%