IPX - IPERIONX Ltd
23.15
1.170 5.054%
Share volume: 388,947
Last Updated: 03-27-2026
Non-Metallic And Industrial Metal Mining/Misc. Metal Ores:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$21.98
1.17
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $22.29 | $22.29 | $23.97 | $23.97 | $22.29 | $22.29 | $23.15 | $23.15 | 388,947 | $388,037.00 |
| 03-26-2026 | $23.47 | $23.47 | $23.95 | $23.95 | $21.66 | $21.66 | $21.98 | $21.98 | 329,093 | $329,093.00 |
| 03-25-2026 | $24.48 | $24.48 | $25.24 | $25.24 | $24.18 | $24.18 | $24.70 | $24.70 | 231,923 | $231,923.00 |
| 03-24-2026 | $23.89 | $23.89 | $24.08 | $24.08 | $22.75 | $22.75 | $23.25 | $23.25 | 247,127 | $247,127.00 |
| 03-23-2026 | $24.17 | $24.17 | $25.22 | $25.22 | $23.23 | $23.23 | $24.68 | $24.68 | 388,143 | $388,143.00 |
| 03-20-2026 | $25.02 | $25.02 | $25.02 | $25.02 | $23.01 | $23.01 | $23.29 | $23.29 | 865,877 | $865,877.00 |
| 03-19-2026 | $25.09 | $25.09 | $25.85 | $25.85 | $23.82 | $23.82 | $25.29 | $25.29 | 592,661 | $592,661.00 |
| 03-18-2026 | $28.12 | $28.12 | $28.23 | $28.23 | $26.23 | $26.23 | $26.27 | $26.27 | 435,186 | $435,186.00 |
| 03-17-2026 | $29.84 | $29.84 | $30.40 | $30.40 | $27.82 | $27.82 | $28.12 | $28.12 | 581,050 | $581,050.00 |
| 03-16-2026 | $31.24 | $31.24 | $32.49 | $32.49 | $27.61 | $27.61 | $29.44 | $29.44 | 1,168,191 | $1,168,191.00 |