IperionX Stock Price History
NASDAQ: IPXBasic MaterialsOther Metals and MineralsUSD
15.29-0.54 (-3.41%)
Market open · Delayed 15 min · as of Oct 8, 11:30 AM ET
IPX price history at a glance
The price history for IperionX (IPX) on this page begins on June 20, 2022, when the stock closed at $6.09; it most recently closed at $15.83 on October 5, 2026. The highest price in this record is $61.45, reached on January 26, 2026; the latest close is 74.2% below that peak. Across the 3 complete calendar years in the table, IPX finished higher in 3 and lower in 0. Its best year was 2024 (+261.8%) and its worst was 2025 (+19.1%).
Over roughly 4 years the share price changed +160.1%, a 24.9% compound annual price return (excluding dividends). In the last 12 months alone, IPX has lost 71.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2022
- $61.45
- Date of high
- Jan 26, 2026
- Low since 2022
- $4.30
- Date of low
- Jul 11, 2022
- 52-week high
- $61.45
- 52-week low
- $15.28
- Last close
- $15.83
IPX returns
1 week
-5.89%
1 month
-29.24%
3 months
-33.65%
6 months
-48.85%
Year to date
-56.25%
1 year
-71.93%
3 years
+81.33%
IPX price return, excluding dividends.
IPX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 15.83 | -60.34% |
| 2025 | 39.91 | +19.13% |
| 2024 | 33.50 | +261.77% |
| 2023 | 9.26 | +95.98% |
| 2022* | 4.73 | -22.38% |
* Partial year: the record begins after the start of 2022; return measured from the first available close.
2026 return is year to date.
IPX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 16.42 | 16.42 | 15.66 | 15.83 | -6.94% | |
| 16.88 | 17.37 | 16.84 | 17.01 | +2.41% | |
| 16.81 | 17.03 | 16.45 | 16.61 | -2.12% | |
| 16.52 | 17.54 | 16.52 | 16.97 | +7.27% | |
| 16.45 | 16.45 | 15.34 | 15.82 | -5.95% | |
| 17.80 | 18.18 | 16.67 | 16.82 | -8.09% | |
| 18.75 | 18.93 | 18.17 | 18.30 | -2.40% | |
| 18.88 | 19.21 | 18.56 | 18.75 | -4.39% | |
| 19.62 | 19.76 | 19.00 | 19.61 | -0.05% | |
| 19.54 | 20.05 | 19.21 | 19.62 | -0.76% | |
| 20.38 | 20.39 | 19.44 | 19.77 | -7.92% | |
| 21.47 | 21.77 | 20.99 | 21.47 | +2.00% | |
| 21.22 | 21.82 | 20.83 | 21.05 | +0.96% | |
| 20.97 | 21.24 | 20.33 | 20.85 | -0.57% | |
| 19.54 | 21.18 | 19.36 | 20.97 | +9.05% | |
| 18.68 | 19.84 | 18.26 | 19.23 | +5.92% | |
| 18.00 | 18.23 | 17.64 | 18.16 | +0.14% | |
| 17.98 | 18.53 | 17.40 | 18.13 | -2.89% | |
| 19.44 | 19.49 | 18.61 | 18.67 | -3.86% | |
| 20.35 | 20.68 | 19.26 | 19.42 | -8.78% | |
| 22.49 | 23.08 | 21.24 | 21.29 | -4.83% | |
| 21.90 | 23.07 | 21.90 | 22.37 | +2.85% | |
| 21.50 | 22.03 | 21.27 | 21.75 | +0.14% | |
| 21.66 | 22.48 | 21.50 | 21.72 | +1.83% | |
| 20.88 | 21.44 | 20.61 | 21.33 | +2.89% | |
| 20.99 | 21.69 | 20.67 | 20.73 | -5.21% | |
| 21.20 | 22.09 | 21.15 | 21.87 | +4.09% | |
| 22.57 | 22.81 | 20.85 | 21.01 | -6.37% | |
| 21.22 | 22.94 | 21.13 | 22.44 | +6.70% | |
| 22.06 | 22.48 | 20.97 | 21.03 | -6.53% | |
| 21.71 | 22.63 | 21.71 | 22.50 | +3.64% | |
| 22.56 | 22.98 | 21.22 | 21.71 | -3.51% | |
| 21.06 | 22.62 | 21.06 | 22.50 | +9.04% | |
| 20.88 | 20.88 | 20.05 | 20.64 | -4.38% | |
| 22.09 | 22.09 | 20.89 | 21.58 | -3.01% | |
| 23.30 | 23.93 | 22.24 | 22.25 | -9.37% | |
| 24.31 | 24.87 | 23.95 | 24.55 | +4.16% | |
| 23.84 | 24.54 | 23.41 | 23.57 | -1.87% | |
| 24.50 | 24.87 | 23.98 | 24.02 | -2.75% | |
| 25.71 | 25.71 | 24.66 | 24.70 | -2.18% | |
| 26.24 | 26.29 | 25.20 | 25.25 | -1.60% | |
| 25.44 | 26.63 | 25.13 | 25.66 | +2.27% | |
| 24.80 | 25.35 | 24.16 | 25.09 | +5.11% | |
| 23.60 | 24.20 | 23.17 | 23.87 | +0.42% | |
| 24.16 | 24.59 | 23.55 | 23.77 | +0.51% | |
| 22.29 | 24.10 | 22.29 | 23.65 | +9.64% | |
| 20.62 | 21.77 | 20.62 | 21.57 | +3.95% | |
| 22.00 | 22.08 | 20.51 | 20.75 | -3.67% | |
| 20.29 | 21.63 | 20.10 | 21.54 | +6.37% | |
| 21.55 | 21.88 | 20.09 | 20.25 | -8.74% | |
| 22.87 | 22.87 | 21.69 | 22.19 | -3.31% | |
| 22.30 | 23.40 | 22.24 | 22.95 | +6.45% | |
| 21.66 | 21.86 | 21.00 | 21.56 | -1.73% | |
| 23.04 | 23.24 | 21.71 | 21.94 | -7.82% | |
| 24.14 | 24.77 | 23.71 | 23.80 | -0.63% | |
| 23.00 | 24.56 | 23.00 | 23.95 | +6.44% | |
| 23.15 | 23.19 | 22.26 | 22.50 | -1.92% | |
| 22.73 | 23.35 | 22.10 | 22.94 | -1.38% | |
| 24.25 | 24.30 | 23.14 | 23.26 | -5.72% | |
| 25.51 | 25.62 | 24.16 | 24.67 | -3.22% | |
| 25.76 | 26.70 | 25.19 | 25.49 | +3.32% | |
| 25.56 | 25.68 | 24.59 | 24.67 | -1.44% | |
| 24.00 | 25.19 | 23.87 | 25.03 | +5.39% | |
| 24.00 | 24.39 | 23.58 | 23.75 | -0.46% | |
| 24.20 | 25.34 | 23.06 | 23.86 | -7.70% | |
| 28.00 | 28.00 | 25.82 | 25.85 | -8.85% | |
| 29.06 | 29.60 | 28.19 | 28.36 | -1.46% | |
| 29.13 | 30.59 | 28.21 | 28.78 | -0.52% | |
| 29.72 | 30.56 | 28.83 | 28.93 | -2.69% | |
| 27.62 | 30.56 | 27.30 | 29.73 | +10.36% | |
| 26.70 | 27.06 | 25.50 | 26.94 | +1.66% | |
| 25.39 | 26.81 | 25.30 | 26.50 | +0.61% | |
| 26.48 | 27.67 | 25.77 | 26.34 | -4.91% | |
| 27.62 | 28.49 | 27.07 | 27.70 | -3.85% | |
| 28.82 | 30.19 | 28.49 | 28.81 | -5.17% | |
| 30.77 | 31.15 | 30.01 | 30.38 | -2.09% | |
| 32.00 | 32.26 | 29.52 | 31.03 | -1.12% | |
| 31.73 | 33.09 | 31.31 | 31.38 | -1.32% | |
| 32.55 | 33.61 | 31.29 | 31.80 | -8.57% | |
| 38.25 | 38.55 | 34.55 | 34.78 | -3.52% | |
| 37.13 | 37.74 | 35.65 | 36.05 | -2.14% | |
| 35.02 | 37.24 | 34.59 | 36.84 | +7.75% | |
| 34.85 | 36.36 | 34.17 | 34.19 | -5.13% | |
| 37.12 | 37.94 | 34.15 | 36.04 | -0.77% | |
| 36.36 | 36.95 | 35.33 | 36.32 | +3.12% | |
| 38.38 | 39.54 | 34.85 | 35.22 | -12.58% | |
| 39.03 | 40.54 | 38.51 | 40.29 | +1.03% | |
| 43.26 | 43.26 | 39.66 | 39.88 | -9.36% | |
| 43.99 | 44.69 | 43.15 | 44.00 | -1.28% | |
| 41.27 | 45.46 | 40.17 | 44.57 | +7.76% | |
| 39.93 | 41.37 | 39.18 | 41.36 | +4.63% | |
| 38.61 | 40.08 | 38.10 | 39.53 | +0.18% | |
| 39.23 | 39.72 | 37.54 | 39.46 | +1.31% | |
| 38.29 | 39.50 | 38.01 | 38.95 | +3.54% | |
| 36.94 | 38.47 | 36.66 | 37.62 | +4.07% | |
| 34.94 | 36.99 | 34.75 | 36.15 | +4.18% | |
| 34.29 | 34.94 | 33.10 | 34.70 | +1.55% | |
| 34.68 | 34.99 | 33.12 | 34.17 | -4.02% | |
| 37.15 | 37.30 | 34.27 | 35.60 | -1.63% | |
| 36.77 | 37.00 | 35.61 | 36.19 | -7.64% | |
| 41.59 | 41.99 | 38.80 | 39.19 | -5.65% | |
| 40.92 | 41.88 | 40.03 | 41.53 | +2.59% | |
| 40.50 | 40.97 | 38.61 | 40.48 | -1.96% | |
| 41.53 | 43.07 | 41.15 | 41.29 | +0.19% | |
| 41.43 | 42.91 | 40.55 | 41.21 | +1.33% | |
| 38.14 | 41.69 | 37.02 | 40.67 | +7.74% | |
| 36.00 | 38.14 | 35.40 | 37.75 | +11.62% | |
| 34.00 | 34.49 | 33.31 | 33.82 | +0.99% | |
| 33.53 | 34.81 | 32.95 | 33.49 | +0.09% | |
| 32.73 | 33.53 | 32.24 | 33.46 | -0.06% | |
| 30.90 | 33.98 | 30.86 | 33.48 | +15.25% | |
| 30.28 | 30.58 | 28.71 | 29.05 | -5.44% | |
| 31.39 | 32.28 | 30.00 | 30.72 | -5.91% | |
| 30.18 | 32.69 | 30.18 | 32.65 | +10.94% | |
| 30.35 | 30.38 | 29.40 | 29.43 | -0.96% | |
| 31.17 | 31.65 | 28.89 | 29.72 | -6.08% | |
| 30.51 | 32.04 | 30.51 | 31.64 | +6.53% | |
| 30.94 | 32.22 | 29.57 | 29.70 | -5.44% | |
| 31.86 | 32.06 | 30.81 | 31.41 | -4.47% | |
| 34.00 | 34.44 | 32.50 | 32.88 | -1.59% | |
| 34.32 | 34.84 | 33.40 | 33.41 | -0.92% | |
| 33.51 | 34.41 | 33.24 | 33.72 | +0.51% | |
| 34.33 | 34.50 | 33.26 | 33.55 | +0.42% | |
| 31.13 | 33.97 | 31.00 | 33.41 | +4.77% | |
| 31.88 | 33.10 | 31.71 | 31.89 | +2.47% | |
| 30.65 | 31.94 | 30.65 | 31.12 | +0.55% | |
| 30.15 | 30.95 | 29.70 | 30.95 | +13.74% | |
| 27.00 | 27.41 | 26.05 | 27.21 | +1.19% | |
| 27.33 | 27.58 | 26.23 | 26.89 | -1.25% | |
| 26.01 | 28.33 | 25.76 | 27.23 | -1.55% | |
| 27.81 | 28.39 | 27.23 | 27.66 | +6.22% | |
| 24.61 | 26.50 | 24.61 | 26.04 | +8.23% | |
| 24.37 | 25.37 | 23.66 | 24.06 | +3.93% | |
| 22.29 | 23.97 | 22.29 | 23.15 | +5.32% | |
| 23.47 | 23.95 | 21.66 | 21.98 | -11.01% | |
| 24.48 | 25.24 | 24.18 | 24.70 | +6.24% | |
| 23.89 | 24.08 | 22.75 | 23.25 | -5.79% | |
| 24.17 | 25.22 | 23.23 | 24.68 | +5.97% | |
| 25.02 | 25.02 | 23.01 | 23.29 | -7.91% | |
| 25.09 | 25.85 | 23.82 | 25.29 | -3.73% | |
| 28.12 | 28.23 | 26.23 | 26.27 | -6.58% | |
| 29.84 | 30.40 | 27.82 | 28.12 | -4.48% | |
| 31.24 | 32.49 | 27.61 | 29.44 | -15.57% | |
| 38.59 | 39.01 | 33.67 | 34.87 | -14.03% | |
| 43.18 | 44.90 | 40.32 | 40.56 | -18.24% | |
| 49.99 | 51.70 | 48.59 | 49.61 | -1.29% | |
| 48.64 | 50.75 | 48.28 | 50.26 | +5.21% | |
| 46.21 | 48.28 | 45.21 | 47.77 | +2.03% | |
| 46.39 | 49.14 | 46.10 | 46.82 | -2.46% | |
| 49.69 | 51.02 | 47.19 | 48.00 | -2.74% | |
| 47.92 | 49.77 | 47.49 | 49.35 | +3.79% | |
| 46.66 | 48.46 | 43.58 | 47.55 | -5.79% | |
| 47.82 | 50.64 | 47.82 | 50.47 | +3.78% | |
| 47.35 | 49.46 | 47.02 | 48.63 | +0.66% | |
| 47.70 | 48.40 | 45.87 | 48.31 | +1.96% | |
| 47.13 | 48.11 | 46.80 | 47.38 | +4.64% | |
| 42.51 | 45.74 | 42.28 | 45.28 | +4.77% | |
| 41.79 | 43.30 | 41.74 | 43.22 | +2.34% | |
| 41.91 | 42.63 | 41.03 | 42.23 | +0.38% | |
| 41.54 | 42.71 | 40.99 | 42.07 | -0.33% | |
| 42.05 | 42.83 | 41.63 | 42.21 | +2.50% | |
| 40.29 | 41.49 | 39.41 | 41.18 | +1.06% | |
| 39.69 | 41.07 | 38.52 | 40.75 | +1.85% | |
| 42.21 | 43.95 | 39.80 | 40.01 | -9.21% | |
| 44.10 | 44.23 | 41.96 | 44.07 | +0.50% | |
| 44.11 | 44.18 | 43.15 | 43.85 | -0.59% | |
| 43.50 | 44.50 | 43.19 | 44.11 | +2.34% | |
| 42.05 | 43.14 | 41.13 | 43.10 | +2.21% | |
| 44.57 | 44.95 | 41.90 | 42.17 | -8.21% | |
| 48.61 | 49.09 | 45.01 | 45.94 | -8.28% | |
| 49.25 | 50.62 | 47.76 | 50.09 | +2.61% | |
| 49.00 | 49.96 | 47.96 | 48.81 | -2.24% | |
| 50.70 | 52.89 | 49.51 | 49.93 | -5.45% | |
| 55.70 | 55.70 | 50.51 | 52.81 | -7.07% | |
| 57.03 | 57.03 | 55.21 | 56.83 | +0.98% | |
| 55.51 | 56.90 | 54.01 | 56.28 | -2.97% | |
| 61.45 | 61.45 | 57.71 | 58.00 | -3.51% | |
| 57.20 | 60.35 | 56.64 | 60.11 | +8.01% | |
| 52.60 | 55.65 | 52.21 | 55.65 | +7.31% | |
| 49.43 | 51.96 | 49.43 | 51.86 | +7.88% | |
| 45.86 | 48.51 | 45.85 | 48.07 | +2.67% | |
| 47.62 | 48.59 | 46.45 | 46.82 | +0.19% | |
| 46.86 | 47.17 | 45.92 | 46.73 | -5.79% | |
| 47.12 | 49.70 | 47.07 | 49.60 | +7.27% | |
| 45.76 | 46.60 | 45.45 | 46.24 | +2.03% | |
| 44.30 | 45.61 | 44.15 | 45.32 | +3.49% | |
| 43.40 | 43.91 | 42.02 | 43.79 | +1.16% | |
| 43.34 | 43.67 | 42.46 | 43.29 | -2.32% | |
| 43.96 | 44.77 | 43.68 | 44.32 | +4.09% | |
| 41.70 | 42.93 | 41.40 | 42.58 | +0.24% | |
| 41.30 | 42.69 | 40.53 | 42.48 | +6.44% | |
| 37.25 | 39.91 | 37.25 | 39.91 | +10.29% | |
| 36.71 | 37.57 | 36.06 | 36.19 | -0.59% | |
| 37.00 | 37.30 | 36.25 | 36.40 | -0.16% | |
| 36.41 | 37.65 | 36.19 | 36.46 | -1.33% | |
| 37.43 | 37.43 | 36.55 | 36.95 | +0.05% | |
| 36.68 | 37.46 | 36.28 | 36.93 | +5.97% | |
| 34.24 | 35.19 | 33.87 | 34.85 | +1.16% | |
| 34.21 | 34.90 | 34.06 | 34.45 | +4.14% | |
| 33.13 | 34.08 | 32.60 | 33.08 | +4.16% | |
| 31.56 | 32.26 | 31.36 | 31.76 | +1.89% | |
| 32.43 | 32.75 | 31.17 | 31.17 | -5.63% | |
| 33.63 | 33.95 | 32.03 | 33.03 | -2.51% | |
| 35.90 | 36.03 | 33.88 | 33.88 | -5.02% | |
| 36.28 | 36.80 | 34.93 | 35.67 | -0.70% | |
| 35.14 | 36.35 | 34.85 | 35.92 | -1.24% | |
| 35.09 | 36.67 | 34.85 | 36.37 | +3.97% | |
| 34.25 | 35.13 | 33.90 | 34.98 | +1.75% | |
| 34.41 | 35.00 | 33.71 | 34.38 | +1.24% | |
| 33.62 | 34.14 | 33.33 | 33.96 | +1.43% | |
| 32.32 | 34.50 | 32.02 | 33.48 | +1.41% | |
| 32.32 | 33.20 | 32.01 | 33.02 | +0.40% | |
| 32.87 | 33.24 | 32.30 | 32.89 | +0.75% | |
| 33.65 | 33.86 | 32.22 | 32.64 | -3.43% | |
| 33.17 | 33.95 | 33.12 | 33.80 | +4.42% | |
| 32.07 | 32.55 | 31.91 | 32.37 | +0.53% | |
| 31.43 | 32.20 | 31.00 | 32.20 | +6.06% | |
| 28.66 | 30.51 | 28.66 | 30.36 | +4.40% | |
| 28.40 | 29.40 | 27.45 | 29.08 | +1.75% | |
| 31.22 | 32.20 | 28.44 | 28.58 | -9.59% | |
| 31.50 | 32.26 | 31.01 | 31.61 | +1.18% | |
| 32.00 | 32.05 | 29.80 | 31.24 | -10.00% | |
| 33.85 | 35.50 | 33.85 | 34.71 | +1.61% | |
| 34.16 | 34.16 | 34.16 | 34.16 | 0.00% | |
| 34.16 | 34.16 | 34.16 | 34.16 | 0.00% | |
| 35.75 | 36.12 | 33.19 | 34.16 | -8.83% | |
| 37.73 | 38.06 | 36.65 | 37.47 | -1.47% | |
| 38.20 | 38.75 | 37.05 | 38.03 | +4.16% | |
| 35.34 | 36.71 | 35.33 | 36.51 | +1.00% | |
| 37.65 | 37.78 | 35.72 | 36.15 | -4.62% | |
| 38.87 | 39.69 | 37.65 | 37.90 | -4.85% | |
| 40.00 | 41.00 | 39.30 | 39.83 | -4.44% | |
| 45.16 | 45.16 | 41.05 | 41.68 | -4.96% | |
| 44.56 | 47.74 | 42.81 | 43.86 | -0.31% | |
| 45.18 | 45.18 | 43.28 | 43.99 | -2.63% | |
| 47.06 | 47.06 | 44.67 | 45.18 | -2.36% | |
| 45.65 | 47.04 | 45.08 | 46.27 | -0.62% | |
| 47.68 | 47.98 | 45.63 | 46.56 | -6.26% | |
| 48.87 | 50.55 | 48.25 | 49.67 | +1.47% | |
| 48.95 | 49.89 | 48.48 | 48.95 | -1.05% | |
| 50.20 | 50.48 | 46.19 | 49.47 | -4.61% | |
| 52.63 | 53.39 | 51.27 | 51.86 | -0.42% | |
| 53.40 | 53.41 | 50.19 | 52.08 | +2.02% | |
| 49.82 | 51.05 | 49.05 | 51.05 | -2.87% | |
| 56.17 | 56.17 | 52.40 | 52.56 | -10.51% | |
| 59.94 | 60.90 | 55.53 | 58.73 | +3.04% | |
| 58.64 | 59.00 | 55.13 | 57.00 | -2.63% | |
| 53.90 | 58.76 | 53.40 | 58.54 | +7.83% | |
| 55.30 | 56.76 | 53.31 | 54.29 | -1.86% | |
| 55.50 | 55.91 | 54.30 | 55.32 | -1.41% | |
| 55.60 | 56.75 | 55.01 | 56.11 | -0.49% | |
| 54.25 | 56.75 | 53.21 | 56.39 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the IPX chart for longer ranges.