IPX - IPERIONX Ltd
40.48
-0.810 -2.001%
Share volume: 375,798
Last Updated: 05-12-2026
Non-Metallic And Industrial Metal Mining/Misc. Metal Ores:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$41.29
-0.81
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $40.50 | $40.50 | $40.97 | $40.97 | $38.61 | $38.61 | $40.48 | $40.48 | 375,798 | $375,798.00 |
| 05-11-2026 | $41.53 | $41.53 | $43.07 | $43.07 | $41.15 | $41.15 | $41.29 | $41.29 | 390,228 | $390,228.00 |
| 05-08-2026 | $41.43 | $41.43 | $42.91 | $42.91 | $40.55 | $40.55 | $41.21 | $41.21 | 460,736 | $460,736.00 |
| 05-07-2026 | $38.14 | $38.14 | $41.69 | $41.69 | $37.02 | $37.02 | $40.67 | $40.67 | 788,934 | $788,934.00 |
| 05-06-2026 | $36.00 | $36.00 | $38.14 | $38.14 | $35.40 | $35.40 | $37.75 | $37.75 | 399,632 | $399,632.00 |
| 05-05-2026 | $34.00 | $34.00 | $34.49 | $34.49 | $33.31 | $33.31 | $33.82 | $33.82 | 152,419 | $152,419.00 |
| 05-04-2026 | $33.53 | $33.53 | $34.81 | $34.81 | $32.95 | $32.95 | $33.49 | $33.49 | 240,738 | $240,738.00 |
| 05-01-2026 | $32.73 | $32.73 | $33.53 | $33.53 | $32.24 | $32.24 | $33.46 | $33.46 | 224,339 | $224,339.00 |
| 04-30-2026 | $30.90 | $30.90 | $33.98 | $33.98 | $30.86 | $30.86 | $33.48 | $33.48 | 508,875 | $508,875.00 |
| 04-29-2026 | $30.28 | $30.28 | $30.58 | $30.58 | $28.71 | $28.71 | $29.05 | $29.05 | 146,005 | $146,005.00 |