5 DAY PERFORMANCE
+67.80%
1 MONTH PERFORMANCE
+51.16%
3 MONTH PERFORMANCE
+13.72%
6 MONTH PERFORMANCE
+96.83%
YEAR-TO-DATE PERFORMANCE
+60.44%
1 YEAR PERFORMANCE
+92.97%
IperionX Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $33.62 | $33.96 (1.01%) | $34.14 | $33.33 | 126.42 K | $1.00 B |
| 12/04/2025 | $32.32 | $33.48 (3.59%) | $34.50 | $32.02 | 181.54 K | $986.23 M |
| 12/03/2025 | $32.32 | $33.02 (2.17%) | $33.20 | $32.01 | 93.43 K | $972.68 M |
| 12/02/2025 | $32.87 | $32.89 (0.06%) | $33.24 | $32.30 | 66.09 K | $968.85 M |
| 12/01/2025 | $33.65 | $32.64 (-3%) | $33.86 | $32.22 | 84.32 K | $961.48 M |
| 11/28/2025 | $33.17 | $33.80 (1.9%) | $33.95 | $33.12 | 121.00 K | $995.65 M |
| 11/26/2025 | $32.07 | $32.37 (0.94%) | $32.55 | $31.91 | 93.48 K | $953.53 M |
| 11/25/2025 | $31.43 | $32.20 (2.45%) | $32.20 | $31.00 | 182.67 K | $948.52 M |
| 11/24/2025 | $28.66 | $30.36 (5.93%) | $30.51 | $28.66 | 178.37 K | $894.32 M |
| 11/21/2025 | $28.40 | $29.08 (2.39%) | $29.40 | $27.45 | 219.31 K | $856.62 M |
| 11/20/2025 | $31.22 | $28.58 (-8.46%) | $32.20 | $28.44 | 306.60 K | $841.89 M |
| 11/19/2025 | $31.50 | $31.61 (0.35%) | $32.26 | $31.01 | 147.44 K | $931.14 M |
| 11/18/2025 | $32.00 | $31.24 (-2.38%) | $32.05 | $29.80 | 414.60 K | $920.24 M |
| 11/17/2025 | $33.85 | $34.71 (2.54%) | $35.50 | $33.85 | 260.42 K | $1.02 B |
| 11/14/2025 | $34.16 | $34.16 (0%) | $34.16 | $34.16 | 0 | $1.01 B |
| 11/13/2025 | $34.16 | $34.16 (0%) | $34.16 | $34.16 | 0 | $1.01 B |
| 11/12/2025 | $35.75 | $34.16 (-4.45%) | $36.12 | $33.19 | 556.80 K | $1.01 B |
| 11/11/2025 | $37.73 | $37.47 (-0.69%) | $38.06 | $36.65 | 120.43 K | $1.10 B |
| 11/10/2025 | $38.20 | $38.03 (-0.45%) | $38.75 | $37.05 | 183.84 K | $1.12 B |
| 11/07/2025 | $35.34 | $36.51 (3.31%) | $36.71 | $35.33 | 225.78 K | $1.08 B |
| 11/06/2025 | $37.65 | $36.15 (-3.98%) | $37.78 | $35.72 | 217.60 K | $1.06 B |
| 11/05/2025 | $38.87 | $37.90 (-2.5%) | $39.69 | $37.65 | 190.60 K | $1.12 B |
| 11/04/2025 | $40.00 | $39.83 (-0.43%) | $41.00 | $39.30 | 171.33 K | $1.17 B |
| 11/03/2025 | $45.16 | $41.68 (-7.71%) | $45.16 | $41.05 | 199.88 K | $1.23 B |
| 10/31/2025 | $44.56 | $43.86 (-1.57%) | $47.74 | $42.81 | 116.80 K | $1.29 B |
| 10/30/2025 | $45.18 | $43.99 (-2.63%) | $45.18 | $43.28 | 217.06 K | $1.30 B |
| 10/29/2025 | $47.06 | $45.18 (-3.99%) | $47.06 | $44.67 | 73.80 K | $1.33 B |
| 10/28/2025 | $45.65 | $46.27 (1.36%) | $47.04 | $45.08 | 78.74 K | $1.36 B |
| 10/27/2025 | $47.68 | $46.56 (-2.35%) | $47.98 | $45.63 | 220.94 K | $1.37 B |
| 10/24/2025 | $48.87 | $49.67 (1.64%) | $50.55 | $48.25 | 97.84 K | $1.46 B |
| 10/23/2025 | $48.95 | $48.95 (0%) | $49.89 | $48.48 | 101.52 K | $1.44 B |
| 10/22/2025 | $50.20 | $49.47 (-1.45%) | $50.48 | $46.19 | 248.69 K | $1.46 B |
| 10/21/2025 | $52.63 | $51.86 (-1.46%) | $53.39 | $51.27 | 97.70 K | $1.53 B |
| 10/20/2025 | $53.40 | $52.08 (-2.47%) | $53.41 | $50.19 | 104.22 K | $1.53 B |
| 10/17/2025 | $49.82 | $51.05 (2.47%) | $51.05 | $49.05 | 180.90 K | $1.50 B |
| 10/16/2025 | $56.17 | $52.56 (-6.43%) | $56.17 | $52.40 | 203.00 K | $1.55 B |
| 10/15/2025 | $59.94 | $58.73 (-2.02%) | $60.90 | $55.52 | 300.00 K | $1.73 B |
| 10/14/2025 | $58.64 | $57.00 (-2.8%) | $59.00 | $55.13 | 284.53 K | $1.68 B |
| 10/13/2025 | $53.90 | $58.54 (8.61%) | $58.76 | $53.40 | 255.81 K | $1.72 B |
| 10/10/2025 | $55.30 | $54.29 (-1.83%) | $56.76 | $53.31 | 159.25 K | $1.60 B |
| 10/09/2025 | $55.50 | $55.32 (-0.32%) | $55.91 | $54.30 | 95.50 K | $1.63 B |
| 10/08/2025 | $55.60 | $56.11 (0.92%) | $56.75 | $55.01 | 103.51 K | $1.65 B |
| 10/07/2025 | $54.25 | $56.39 (3.94%) | $56.75 | $53.21 | 265.00 K | $1.66 B |
| 10/06/2025 | $56.00 | $55.40 (-1.07%) | $56.16 | $55.11 | 99.40 K | $1.63 B |
| 10/03/2025 | $54.01 | $55.19 (2.18%) | $56.78 | $54.01 | 112.01 K | $17.58 M |
| 10/02/2025 | $52.32 | $53.58 (2.41%) | $53.80 | $51.93 | 81.18 K | $17.07 M |
| 10/01/2025 | $51.57 | $51.56 (-0.02%) | $52.58 | $50.24 | 90.23 K | $16.42 M |
| 09/30/2025 | $50.68 | $49.35 (-2.62%) | $50.68 | $48.50 | 75.30 K | $15.72 M |
| 09/29/2025 | $51.85 | $51.37 (-0.93%) | $52.59 | $51.30 | 84.00 K | $16.36 M |
| 09/26/2025 | $50.60 | $50.75 (0.3%) | $51.60 | $49.51 | 117.20 K | $1.37 B |
| 09/25/2025 | $47.46 | $48.17 (1.5%) | $48.93 | $46.48 | 110.00 K | $1.30 B |
| 09/24/2025 | $45.80 | $46.80 (2.18%) | $48.21 | $45.80 | 107.50 K | $1.27 B |
| 09/23/2025 | $45.27 | $44.85 (-0.93%) | $45.98 | $44.85 | 86.30 K | $1.21 B |
| 09/22/2025 | $43.00 | $44.50 (3.49%) | $44.51 | $42.88 | 119.12 K | $1.20 B |
| 09/19/2025 | $43.25 | $42.09 (-2.68%) | $44.45 | $41.94 | 602.41 K | $1.14 B |
| 09/18/2025 | $43.08 | $44.06 (2.27%) | $44.19 | $42.53 | 161.01 K | $1.19 B |
| 09/17/2025 | $44.34 | $44.33 (-0.02%) | $45.38 | $43.82 | 119.60 K | $1.20 B |
| 09/16/2025 | $45.31 | $45.69 (0.84%) | $45.89 | $44.50 | 140.75 K | $1.24 B |
| 09/15/2025 | $44.89 | $47.46 (5.73%) | $47.46 | $44.48 | 213.41 K | $1.28 B |
| 09/12/2025 | $43.86 | $44.59 (1.66%) | $45.05 | $43.86 | 86.22 K | $1.21 B |
| 09/11/2025 | $43.33 | $43.48 (0.35%) | $44.09 | $42.90 | 100.37 K | $1.18 B |
| 09/10/2025 | $44.38 | $43.84 (-1.22%) | $44.75 | $43.69 | 51.42 K | $1.19 B |
| 09/09/2025 | $45.50 | $43.69 (-3.98%) | $45.50 | $43.69 | 109.53 K | $1.18 B |
| 09/08/2025 | $49.00 | $48.47 (-1.08%) | $49.46 | $48.13 | 74.42 K | $1.31 B |
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.
