5 DAY PERFORMANCE
+7.37%
1 MONTH PERFORMANCE
+9.11%
3 MONTH PERFORMANCE
-26.39%
6 MONTH PERFORMANCE
-17.33%
YEAR-TO-DATE PERFORMANCE
-37.33%
1 YEAR PERFORMANCE
+57.14%
IperionX Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/20/2025 | $21.54 | $21.56 (0.09%) | $22.12 | $21.31 | 27.68 K | $583.44 M |
| 05/19/2025 | $21.00 | $21.39 (1.86%) | $21.78 | $21.00 | 24.80 K | $578.84 M |
| 05/16/2025 | $20.35 | $21.16 (3.98%) | $21.18 | $20.29 | 21.10 K | $572.62 M |
| 05/15/2025 | $20.29 | $20.08 (-1.03%) | $20.29 | $19.43 | 38.42 K | $543.39 M |
| 05/14/2025 | $21.20 | $20.93 (-1.27%) | $21.76 | $20.05 | 59.64 K | $566.40 M |
| 05/13/2025 | $20.98 | $20.86 (-0.57%) | $21.28 | $20.55 | 39.64 K | $564.50 M |
| 05/12/2025 | $22.28 | $21.54 (-3.32%) | $22.49 | $21.42 | 41.82 K | $582.90 M |
| 05/09/2025 | $22.31 | $22.94 (2.82%) | $22.97 | $22.31 | 66.98 K | $620.79 M |
| 05/08/2025 | $22.37 | $21.57 (-3.58%) | $22.50 | $21.52 | 22.43 K | $583.71 M |
| 05/07/2025 | $22.77 | $22.27 (-2.2%) | $22.77 | $21.37 | 60.31 K | $602.66 M |
| 05/06/2025 | $21.76 | $22.51 (3.45%) | $22.95 | $21.72 | 50.65 K | $609.15 M |
| 05/05/2025 | $21.52 | $21.46 (-0.28%) | $22.04 | $21.10 | 37.60 K | $580.74 M |
| 05/02/2025 | $21.00 | $21.92 (4.38%) | $22.25 | $21.00 | 39.90 K | $593.19 M |
| 05/01/2025 | $21.43 | $20.49 (-4.39%) | $21.77 | $20.10 | 94.25 K | $554.49 M |
| 04/30/2025 | $22.55 | $21.98 (-2.53%) | $22.55 | $21.40 | 74.30 K | $594.81 M |
| 04/29/2025 | $21.89 | $22.57 (3.11%) | $23.16 | $21.60 | 92.49 K | $610.78 M |
| 04/28/2025 | $21.45 | $20.58 (-4.06%) | $21.47 | $20.16 | 52.90 K | $556.92 M |
| 04/25/2025 | $21.04 | $21.23 (0.9%) | $21.23 | $20.74 | 18.91 K | $574.51 M |
| 04/24/2025 | $20.75 | $21.39 (3.08%) | $21.91 | $20.69 | 34.04 K | $578.84 M |
| 04/23/2025 | $21.23 | $20.03 (-5.65%) | $21.47 | $19.70 | 91.92 K | $542.04 M |
| 04/22/2025 | $21.30 | $21.93 (2.96%) | $22.23 | $20.80 | 94.46 K | $593.46 M |
| 04/21/2025 | $19.86 | $19.50 (-1.81%) | $20.10 | $18.50 | 79.51 K | $527.70 M |
| 04/17/2025 | $19.84 | $19.76 (-0.4%) | $20.28 | $19.00 | 103.04 K | $534.73 M |
| 04/16/2025 | $17.49 | $18.79 (7.43%) | $19.93 | $17.25 | 400.20 K | $508.48 M |
| 04/15/2025 | $16.80 | $17.21 (2.44%) | $18.48 | $16.80 | 180.44 K | $465.73 M |
| 04/14/2025 | $14.85 | $15.01 (1.08%) | $16.10 | $14.62 | 96.30 K | $406.19 M |
| 04/11/2025 | $14.53 | $14.62 (0.62%) | $14.88 | $13.62 | 87.50 K | $395.64 M |
| 04/10/2025 | $14.70 | $14.23 (-3.2%) | $15.30 | $13.83 | 92.65 K | $385.08 M |
| 04/09/2025 | $12.82 | $14.67 (14.43%) | $14.76 | $12.28 | 141.90 K | $396.99 M |
| 04/08/2025 | $13.56 | $12.98 (-4.28%) | $14.45 | $12.77 | 82.82 K | $351.26 M |
| 04/07/2025 | $14.00 | $13.79 (-1.5%) | $15.66 | $13.50 | 134.50 K | $373.18 M |
| 04/04/2025 | $15.44 | $14.18 (-8.16%) | $15.54 | $13.30 | 126.20 K | $383.73 M |
| 04/03/2025 | $16.22 | $15.74 (-2.96%) | $16.49 | $15.60 | 84.60 K | $425.95 M |
| 04/02/2025 | $17.16 | $17.00 (-0.93%) | $17.58 | $16.52 | 68.01 K | $460.04 M |
| 04/01/2025 | $17.87 | $17.77 (-0.56%) | $18.50 | $17.41 | 83.40 K | $480.88 M |
| 03/31/2025 | $18.33 | $17.99 (-1.85%) | $18.39 | $17.26 | 45.14 K | $486.83 M |
| 03/28/2025 | $18.67 | $18.08 (-3.16%) | $18.81 | $18.05 | 44.01 K | $489.27 M |
| 03/27/2025 | $18.72 | $18.50 (-1.18%) | $18.75 | $18.22 | 38.54 K | $500.64 M |
| 03/26/2025 | $19.40 | $19.40 (0%) | $19.95 | $18.94 | 47.43 K | $524.99 M |
| 03/25/2025 | $19.46 | $19.46 (0%) | $19.98 | $19.15 | 19.65 K | $526.61 M |
| 03/24/2025 | $19.96 | $19.51 (-2.25%) | $19.96 | $18.91 | 51.34 K | $527.97 M |
| 03/21/2025 | $20.40 | $20.20 (-0.98%) | $21.30 | $20.02 | 24.50 K | $546.64 M |
| 03/20/2025 | $20.06 | $20.45 (1.94%) | $20.89 | $20.06 | 20.10 K | $553.41 M |
| 03/19/2025 | $20.45 | $20.11 (-1.66%) | $20.55 | $19.90 | 36.93 K | $544.20 M |
| 03/18/2025 | $21.13 | $21.03 (-0.47%) | $21.50 | $20.82 | 24.65 K | $569.10 M |
| 03/17/2025 | $21.23 | $21.03 (-0.94%) | $21.60 | $20.87 | 27.70 K | $569.10 M |
| 03/14/2025 | $19.91 | $20.79 (4.42%) | $21.10 | $19.91 | 63.51 K | $562.61 M |
| 03/13/2025 | $19.93 | $19.80 (-0.65%) | $20.44 | $19.48 | 72.20 K | $535.82 M |
| 03/12/2025 | $20.27 | $20.01 (-1.28%) | $20.95 | $19.27 | 53.70 K | $541.50 M |
| 03/11/2025 | $19.96 | $19.86 (-0.5%) | $20.36 | $19.10 | 108.10 K | $537.44 M |
| 03/10/2025 | $20.70 | $19.85 (-4.11%) | $21.00 | $19.00 | 73.82 K | $537.17 M |
| 03/07/2025 | $21.23 | $20.55 (-3.2%) | $21.94 | $19.63 | 99.90 K | $556.11 M |
| 03/06/2025 | $21.30 | $21.34 (0.19%) | $21.99 | $21.03 | 79.20 K | $577.49 M |
| 03/05/2025 | $21.38 | $20.85 (-2.48%) | $22.65 | $20.52 | 212.00 K | $564.23 M |
| 03/04/2025 | $22.05 | $22.65 (2.72%) | $23.44 | $21.41 | 164.50 K | $612.94 M |
| 03/03/2025 | $23.76 | $21.89 (-7.87%) | $24.60 | $21.34 | 57.20 K | $592.37 M |
| 02/28/2025 | $23.29 | $23.70 (1.76%) | $26.00 | $22.41 | 133.40 K | $641.36 M |
| 02/27/2025 | $26.00 | $23.73 (-8.73%) | $26.00 | $23.60 | 95.20 K | $642.17 M |
| 02/26/2025 | $25.83 | $25.98 (0.58%) | $27.42 | $25.61 | 58.41 K | $703.06 M |
| 02/25/2025 | $25.86 | $25.60 (-1.01%) | $25.88 | $25.05 | 54.10 K | $692.77 M |
| 02/24/2025 | $27.11 | $25.75 (-5.02%) | $27.51 | $24.92 | 118.55 K | $696.83 M |
| 02/21/2025 | $29.60 | $27.97 (-5.51%) | $29.60 | $27.15 | 30.00 K | $756.91 M |
| 02/20/2025 | $29.35 | $29.29 (-0.2%) | $29.72 | $29.11 | 43.90 K | $792.63 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
