Dark

IREN
IREN Limited
stock NASDAQ

At Close

Jul 2, 2026 3:59:59 PM EDT

38.83USD-10.365%(-4.49)60,368,806

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 2, 2026 9:29:30 AM EDT

42.42USD-2.078%(-0.90)476,695

After-hours

Jul 2, 2026 4:59:30 PM EDT

39.02USD+0.489%(+0.19)3,699,150

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	42.5250	43.4178	37.66000	38.8200	-10.388%	60,368,806	0.000%
2026-07-01	44.0450	44.8000	41.76000	43.3200	-5.270%	41,777,829	-10.388%
2026-06-30	45.7000	46.7600	44.50000	45.7300	-0.392%	28,299,967	-15.110%
2026-06-29	48.6050	48.9813	43.89000	45.9100	-2.754%	34,318,447	-15.443%
2026-06-26	46.6500	48.3860	45.05000	47.2100	-1.110%	50,929,295	-17.772%
2026-06-25	52.2200	52.2900	47.15000	47.7400	-5.089%	36,214,665	-18.685%
2026-06-24	54.0920	54.7900	48.84010	50.3000	-8.077%	38,885,645	-22.823%
2026-06-23	53.4550	57.5400	52.75000	54.7200	-3.781%	32,248,117	-29.057%
2026-06-22	60.6800	61.2800	56.30010	56.8700	-5.153%	35,086,459	-31.739%
2026-06-18	61.2750	61.5300	58.00000	59.9600	+3.184%	39,394,563	-35.257%
2026-06-17	58.9650	61.6700	57.71000	58.1100	-1.808%	36,100,486	-33.196%
2026-06-16	60.0600	62.0200	58.94000	59.1800	-2.744%	32,102,138	-34.404%
2026-06-15	62.3200	63.1700	60.34010	60.8500	+1.807%	33,192,941	-36.204%
2026-06-12	56.5050	61.4000	55.94000	59.7700	+5.396%	45,488,280	-35.051%
2026-06-11	51.1900	57.0900	50.75000	56.7100	+10.074%	48,863,221	-31.546%
2026-06-10	53.9200	56.4600	51.22000	51.5200	-4.628%	40,574,471	-24.651%
2026-06-09	58.9600	60.8600	51.14500	54.0200	-8.735%	57,349,388	-28.138%
2026-06-08	56.6000	59.6700	55.14000	59.1900	+8.905%	41,125,888	-34.415%
2026-06-05	59.3100	59.3100	51.04000	54.3500	-12.140%	64,148,748	-28.574%
2026-06-04	62.1300	62.9100	59.68000	61.8600	-5.528%	47,120,814	-37.245%
2026-06-03	68.8150	70.7066	64.46000	65.4800	-1.682%	59,382,878	-40.715%
2026-06-02	64.5800	69.5700	64.26000	66.6000	+1.944%	51,922,355	-41.712%
2026-06-01	62.2000	66.5000	60.26000	65.3300	+2.817%	56,409,454	-40.579%
2026-05-29	64.7000	64.7450	60.73000	63.5400	-0.796%	50,313,605	-38.905%
2026-05-28	66.5400	66.7500	63.55000	64.0500	-5.587%	47,086,162	-39.391%
2026-05-27	61.8300	68.1258	59.83000	67.8400	+13.483%	85,745,755	-42.777%
2026-05-26	59.6800	61.4900	58.61000	59.7800	+5.191%	41,948,964	-35.062%
2026-05-22	57.9350	58.8150	55.55500	56.8300	-2.118%	36,358,441	-31.691%
2026-05-21	53.9900	58.1000	53.20000	58.0600	+10.150%	49,987,411	-33.138%
2026-05-20	49.1200	53.1200	48.55000	52.7100	+10.411%	44,421,023	-26.352%
2026-05-19	48.6200	49.2700	46.00000	47.7400	-5.390%	37,618,616	-18.685%
2026-05-18	53.0850	53.1100	48.48000	50.4600	-4.685%	43,039,757	-23.068%
2026-05-15	56.7400	56.7900	52.86000	52.9400	-9.349%	48,691,571	-26.672%
2026-05-14	54.4650	60.1800	54.00000	58.4000	+5.855%	58,403,028	-33.527%
2026-05-13	57.4400	57.5900	53.70000	55.1700	-2.458%	49,514,593	-29.636%
2026-05-12	55.4000	57.2180	53.00000	56.5600	+2.557%	76,670,527	-31.365%
2026-05-11	54.9700	61.7200	52.36000	55.1500	-9.886%	112,561,480	-29.610%
2026-05-08	63.8450	65.6100	57.91000	61.2000	+7.652%	110,542,100	-36.569%
2026-05-07	59.3950	62.4300	55.41000	56.8500	-6.773%	81,891,801	-31.715%
2026-05-06	56.2450	61.5000	56.10200	60.9800	+11.399%	63,752,508	-36.340%
2026-05-05	50.0200	56.1350	49.07000	54.7400	+10.631%	48,226,592	-29.083%
2026-05-04	46.2400	51.2900	46.12000	49.4800	+8.366%	42,427,218	-21.544%
2026-05-01	46.1700	47.4000	45.15000	45.6600	+0.330%	26,149,773	-14.980%
2026-04-30	44.0400	45.5800	42.60000	45.5100	+6.183%	29,255,140	-14.700%
2026-04-29	44.6900	44.7000	42.21000	42.8600	-3.555%	25,407,961	-9.426%
2026-04-28	45.8700	46.7400	43.53000	44.4400	-8.106%	39,924,147	-12.646%
2026-04-27	50.2200	50.3700	47.66000	48.3600	-4.502%	32,949,127	-19.727%
2026-04-24	53.2400	54.1400	50.13000	50.6400	-2.653%	41,940,355	-23.341%
2026-04-23	48.3500	53.3698	47.94000	52.0200	+7.502%	57,871,775	-25.375%
2026-04-22	46.8000	48.8300	46.74500	48.3900	+7.129%	33,306,624	-19.777%
2026-04-21	48.6800	48.7330	44.94000	45.1700	-7.287%	35,263,570	-14.058%
2026-04-20	48.1050	49.9900	47.41000	48.7200	+1.247%	35,970,302	-20.320%
2026-04-17	48.9800	49.8400	47.17010	48.1200	+0.881%	30,817,727	-19.327%
2026-04-16	49.6950	49.8000	45.07000	47.7000	-2.294%	36,818,036	-18.616%
2026-04-15	47.2500	48.8600	46.22000	48.8200	+3.061%	32,206,710	-20.483%
2026-04-14	45.2450	47.6500	44.50000	47.3700	+9.984%	46,944,122	-18.049%
2026-04-13	38.4600	43.5300	38.31000	43.0700	+9.537%	39,535,892	-9.868%
2026-04-10	37.7200	40.7400	37.70000	39.3200	+6.098%	35,290,155	-1.272%
2026-04-09	36.4300	38.1000	35.25000	37.0600	+0.624%	27,722,310	+4.749%
2026-04-08	38.7000	38.9000	35.87000	36.8300	+3.050%	35,485,743	+5.403%
2026-04-07	34.4800	35.7700	33.19000	35.7400	+1.736%	23,915,544	+8.618%
2026-04-06	34.7200	35.6700	34.39000	35.1300	+1.035%	21,654,595	+10.504%
2026-04-02	32.3500	35.0300	31.35000	34.7700	+1.995%	30,118,143	+11.648%
2026-04-01	35.0700	35.3700	33.61000	34.0900	-0.554%	27,730,936	+13.875%
2026-03-31	32.9700	34.2900	31.65000	34.2800	+8.412%	32,709,526	+13.244%
2026-03-30	35.8900	35.9000	30.76000	31.6200	-9.889%	41,738,953	+22.770%
2026-03-27	36.9950	37.4400	34.56000	35.0900	-6.302%	28,954,877	+10.630%
2026-03-26	40.6750	40.7000	37.25000	37.4500	-9.607%	36,651,279	+3.658%
2026-03-25	42.3900	43.1800	40.64500	41.4300	+0.754%	29,776,685	-6.300%
2026-03-24	41.8800	42.6390	40.22000	41.1200	-2.467%	29,775,792	-5.593%
2026-03-23	41.4000	44.7500	41.21500	42.1600	+2.107%	40,609,231	-7.922%
2026-03-20	41.6600	42.5700	38.93500	41.2900	-0.888%	34,787,348	-5.982%
2026-03-19	40.9600	41.9500	39.83000	41.6600	-1.303%	23,952,686	-6.817%
2026-03-18	42.7000	42.8950	41.59000	42.2100	-1.746%	23,967,300	-8.031%
2026-03-17	43.8000	44.2900	42.57130	42.9600	-4.406%	27,944,841	-9.637%
2026-03-16	44.0300	45.3500	43.37000	44.9400	+8.081%	40,308,372	-13.618%
2026-03-13	42.6250	44.1500	41.00000	41.5800	+0.508%	34,432,233	-6.638%
2026-03-12	40.7600	41.7400	39.27000	41.3700	-1.453%	29,491,865	-6.164%
2026-03-11	39.2500	42.6100	39.05000	41.9800	+10.126%	39,131,186	-7.527%
2026-03-10	39.0400	40.3600	37.89000	38.1200	-1.854%	28,138,182	+1.836%
2026-03-09	36.4600	39.1700	35.63000	38.8400	+5.831%	31,856,478	-0.051%
2026-03-06	38.9100	39.8701	36.67000	36.7000	-8.536%	34,750,190	+5.777%
2026-03-05	41.1900	41.8800	38.76000	40.1250	-8.474%	45,269,290	-3.252%
2026-03-04	40.5550	44.1950	40.52000	43.8400	+12.844%	39,073,922	-11.451%
2026-03-03	39.7900	40.4000	37.55000	38.8500	-6.137%	31,251,334	-0.077%
2026-03-02	39.0700	42.2400	38.82900	41.3900	+1.074%	27,532,503	-6.209%
2026-02-27	42.5050	43.0852	39.54000	40.9500	-7.437%	52,674,241	-5.201%
2026-02-26	43.9500	45.2300	42.62000	44.2400	+0.477%	26,659,959	-12.251%
2026-02-25	46.6200	47.2500	43.63000	44.0300	-3.124%	32,307,364	-11.833%
2026-02-24	41.5700	45.6800	40.83000	45.4500	+7.295%	37,592,694	-14.587%
2026-02-23	39.1900	42.5599	38.94000	42.3600	+5.953%	30,810,681	-8.357%
2026-02-20	42.7600	44.3200	39.52990	39.9800	-7.646%	41,943,998	-2.901%
2026-02-19	41.0000	43.6100	40.12000	43.2900	+2.875%	26,594,045	-10.326%
2026-02-18	40.8550	43.7300	40.40000	42.0800	+2.709%	28,281,405	-7.747%
2026-02-17	41.0000	42.2300	39.70000	40.9700	-2.961%	23,495,415	-5.248%
2026-02-13	40.8500	43.4700	39.52000	42.2200	+5.471%	30,661,906	-8.053%
2026-02-12	42.5200	42.8300	39.51000	40.0300	-6.187%	30,316,593	-3.023%
2026-02-11	43.7800	43.9000	40.08630	42.6700	-0.606%	37,397,263	-9.023%
2026-02-10	45.3300	47.1600	42.91000	42.9300	-6.977%	35,790,055	-9.574%
2026-02-09	40.8350	47.1900	40.58000	46.1500	+10.328%	48,849,978	-15.883%
2026-02-06	39.9550	44.2199	36.52000	41.8300	+5.127%	75,248,473	-7.196%
2026-02-05	42.6400	44.9200	38.90000	39.7900	-11.460%	71,606,956	-2.438%
2026-02-04	52.2600	52.5000	43.91000	44.9400	-17.375%	66,535,163	-13.618%
2026-02-03	54.9300	55.7200	50.19000	54.3900	+2.468%	36,285,798	-28.627%
2026-02-02	52.3500	55.0600	49.63000	53.0800	-1.228%	40,910,344	-26.865%
2026-01-30	58.4200	58.5800	52.30000	53.7400	-10.194%	48,103,064	-27.763%
2026-01-29	61.4000	62.0900	56.72000	59.8400	-4.925%	49,191,237	-35.127%
2026-01-28	60.0700	63.5900	59.55000	62.9400	+4.917%	44,132,991	-38.322%
2026-01-27	53.4600	60.0000	52.90000	59.9900	+14.572%	55,177,632	-35.289%
2026-01-26	56.1200	57.0456	51.78500	52.3600	-7.622%	42,447,692	-25.859%
2026-01-23	52.3600	58.5799	50.11200	56.6800	+8.458%	56,632,063	-31.510%
2026-01-22	55.0350	56.6884	51.82000	52.2600	-2.281%	32,969,349	-25.718%
2026-01-21	55.9200	57.1900	48.83000	53.4800	-1.438%	61,988,275	-27.412%
2026-01-20	54.9500	57.6499	53.33000	54.2600	-6.157%	45,327,691	-28.456%
2026-01-16	52.4050	58.7500	51.92000	57.8200	+11.428%	54,035,949	-32.861%
2026-01-15	53.2400	54.6400	50.75000	51.8900	-1.872%	38,509,779	-25.188%
2026-01-14	53.2250	53.6593	50.82000	52.8800	-0.208%	38,648,855	-26.589%
2026-01-13	50.6500	53.0000	49.82000	52.9900	+5.285%	42,136,007	-26.741%
2026-01-12	46.7250	51.6250	45.85000	50.3300	+9.342%	53,322,209	-22.869%
2026-01-09	46.8750	50.1000	45.72000	46.0300	+0.766%	40,938,008	-15.664%
2026-01-08	43.7350	47.5750	42.55000	45.6800	+4.711%	34,013,912	-15.018%
2026-01-07	45.4900	46.6327	43.60000	43.6250	-4.977%	21,815,361	-11.014%
2026-01-06	47.2050	47.9000	43.18000	45.9100	-4.830%	38,991,672	-15.443%
2026-01-05	44.8000	48.3000	44.17000	48.2400	+12.974%	47,780,069	-19.527%
2026-01-02	39.0100	42.7500	38.07000	42.7000	+13.053%	30,432,980	-9.087%
2025-12-31	38.3500	39.0300	37.20000	37.7700	-1.384%	20,914,689	+2.780%
2025-12-30	39.6200	39.9000	38.12000	38.3000	-2.817%	19,072,820	+1.358%
2025-12-29	39.3900	42.2900	39.06000	39.4100	-2.208%	22,027,048	-1.497%
2025-12-26	42.5300	42.6400	39.53000	40.3000	-4.002%	20,249,366	-3.672%
2025-12-24	41.8300	42.8900	40.85000	41.9800	-0.214%	10,710,698	-7.527%
2025-12-23	40.7200	43.3700	40.65000	42.0700	+0.071%	22,661,689	-7.725%
2025-12-22	42.0620	43.5200	41.01000	42.0400	+5.311%	34,839,561	-7.659%
2025-12-19	36.9000	40.3600	36.69000	39.9200	+11.508%	30,753,340	-2.756%
2025-12-18	35.6600	36.9250	35.07010	35.8000	+5.980%	36,028,729	+8.436%
2025-12-17	37.1700	37.3900	33.61100	33.7800	-7.680%	32,936,550	+14.920%
2025-12-16	34.8900	36.7552	33.34000	36.5900	+3.129%	44,768,830	+6.095%
2025-12-15	40.3400	40.3700	35.36000	35.4800	-11.587%	47,332,169	+9.414%
2025-12-12	43.3400	44.1700	39.32000	40.1300	-8.671%	35,473,163	-3.264%
2025-12-11	43.1200	44.0400	40.86000	43.9400	+0.046%	26,428,086	-11.652%
2025-12-10	46.4200	46.4200	43.84500	43.9200	-6.234%	32,019,823	-11.612%
2025-12-09	45.8100	48.9100	45.20000	46.8400	+1.079%	30,729,652	-17.122%
2025-12-08	45.3200	46.5600	43.62000	46.3400	+3.646%	30,964,825	-16.228%
2025-12-05	45.6000	46.2500	44.05000	44.7100	-3.746%	28,827,039	-13.174%
2025-12-04	42.9800	46.8300	42.52000	46.4500	+5.664%	37,968,681	-16.426%
2025-12-03	41.1350	44.3700	39.93000	43.9600	+6.907%	60,070,873	-11.692%
2025-12-02	45.8600	47.1000	40.83000	41.1200	-15.199%	83,201,608	-5.593%
2025-12-01	45.1750	48.8400	44.26000	48.4900	+1.422%	22,870,759	-19.942%
2025-11-28	49.5450	51.5000	47.24500	47.8100	-1.321%	19,503,676	-18.804%
2025-11-26	49.3750	49.4300	46.04000	48.4500	+2.064%	26,877,058	-19.876%
2025-11-25	47.0150	47.9800	44.10000	47.4700	-2.104%	38,213,169	-18.222%
2025-11-24	43.0000	48.9900	42.92000	48.4900	+14.742%	36,642,962	-19.942%
2025-11-21	42.8600	44.4800	39.52000	42.2600	-2.784%	50,648,259	-8.140%
2025-11-20	48.9700	54.0600	43.20000	43.4700	-5.149%	63,214,733	-10.697%
2025-11-19	49.5300	52.3200	45.52000	45.8300	-6.182%	42,019,047	-15.296%
2025-11-18	46.8150	50.6700	46.50000	48.8500	+3.037%	37,844,079	-20.532%
2025-11-17	46.1100	49.4200	45.45000	47.4100	+2.243%	33,604,049	-18.119%
2025-11-14	45.6400	50.1800	44.55000	46.3700	-4.687%	49,852,756	-16.282%
2025-11-13	52.7500	53.3699	48.03000	48.6500	-12.657%	49,347,167	-20.206%
2025-11-12	58.3100	58.4500	53.54000	55.7000	-2.928%	28,777,552	-30.305%
2025-11-11	59.2700	59.6400	56.08000	57.3800	-4.637%	29,975,820	-32.346%
2025-11-10	65.8500	68.3000	59.78000	60.1700	-3.543%	39,900,709	-35.483%
2025-11-07	65.1100	65.7100	58.38000	62.3800	-6.840%	53,464,565	-37.769%
2025-11-06	75.7600	75.7900	66.67000	66.9600	-12.367%	52,438,929	-42.025%
2025-11-05	68.8000	76.8700	67.70000	76.4100	+14.678%	45,874,109	-49.195%
2025-11-04	64.2150	72.4550	63.30000	66.6300	-1.653%	45,951,592	-41.738%
2025-11-03	73.0700	75.7300	64.38000	67.7500	+11.523%	80,440,408	-42.701%
2025-10-31	61.8000	63.1800	59.46000	60.7500	+4.346%	20,997,094	-36.099%
2025-10-30	58.5600	61.0100	57.28000	58.2200	-3.641%	18,455,689	-33.322%
2025-10-29	61.4500	63.0100	58.02000	60.4200	-3.204%	28,918,440	-35.750%
2025-10-28	63.6800	67.3199	61.85000	62.4200	-3.954%	27,360,403	-37.808%
2025-10-27	64.9900	66.4800	62.56000	64.9900	+3.323%	33,504,603	-40.268%
2025-10-24	59.0700	63.1100	58.13000	62.9000	+12.603%	37,485,560	-38.283%
2025-10-23	52.7300	57.7800	52.07000	55.8600	+7.775%	31,240,957	-30.505%
2025-10-22	53.6500	57.8734	48.20000	51.8300	-6.097%	53,283,007	-25.101%
2025-10-21	57.2450	58.2400	52.64500	55.1950	-6.797%	41,174,234	-29.668%
2025-10-20	63.6100	63.7000	57.43000	59.2200	-2.470%	35,131,730	-34.448%
2025-10-17	59.2800	61.9500	57.64000	60.7200	-1.795%	38,301,425	-36.067%
2025-10-16	68.9400	68.9400	61.10000	61.8300	-9.047%	46,539,955	-37.215%
2025-10-15	71.3850	74.1500	66.54000	67.9800	-2.271%	48,022,541	-42.895%
2025-10-14	63.2300	72.3000	59.63100	69.5600	+8.450%	52,129,757	-44.192%
2025-10-13	63.4850	67.7900	61.79000	64.1400	+7.311%	47,094,529	-39.476%
2025-10-10	67.8800	70.0500	58.02000	59.7700	-6.390%	72,743,256	-35.051%
2025-10-09	62.4900	65.2050	60.91500	63.8500	+6.257%	57,908,973	-39.201%
2025-10-08	59.9600	62.1900	57.26000	60.0900	-2.578%	58,446,394	-35.397%
2025-10-07	60.2250	63.4000	55.46000	61.6800	+6.805%	76,432,887	-37.062%
2025-10-06	54.0250	58.2800	53.15060	57.7500	+14.447%	42,021,467	-32.779%
2025-10-03	47.5400	52.1850	46.67000	50.4600	+7.316%	40,830,093	-23.068%
2025-10-02	48.4200	49.3800	44.95000	47.0200	-0.127%	29,215,608	-17.439%
2025-10-01	46.6100	48.1499	45.93000	47.0800	+0.320%	28,111,595	-17.545%
2025-09-30	45.3150	47.6300	44.99000	46.9300	+2.177%	31,035,127	-17.281%
2025-09-29	43.6250	46.2199	43.21000	45.9300	+9.723%	37,032,580	-15.480%
2025-09-26	43.6800	44.0800	39.70000	41.8600	-9.570%	59,655,325	-7.262%
2025-09-25	44.2750	49.3899	43.57000	46.2900	-1.803%	61,876,706	-16.137%
2025-09-24	43.3850	49.2996	43.31950	47.1400	+12.856%	65,566,833	-17.650%
2025-09-23	43.0200	44.2500	40.58000	41.7700	-0.310%	32,022,661	-7.062%
2025-09-22	41.3850	42.9300	39.64500	41.9000	+8.437%	46,224,316	-7.351%
2025-09-19	36.7100	39.8700	36.63000	38.6400	+6.388%	36,698,947	+0.466%
2025-09-18	38.3800	38.5000	36.03000	36.3200	-4.169%	25,890,783	+6.883%
2025-09-17	35.7550	38.4750	34.62000	37.9000	+3.978%	34,636,101	+2.427%
2025-09-16	37.4600	37.6700	35.76000	36.4500	-1.858%	36,440,527	+6.502%
2025-09-15	34.7650	37.2300	34.10000	37.1400	+9.364%	38,205,283	+4.523%
2025-09-12	33.2800	34.0800	32.34020	33.9600	+3.379%	21,067,835	+14.311%
2025-09-11	33.2650	33.7550	31.74000	32.8500	-2.319%	38,169,079	+18.174%
2025-09-10	30.6800	33.6400	30.47000	33.6300	+11.395%	43,774,934	+15.433%
2025-09-09	28.5250	30.5000	27.05000	30.1900	+15.273%	50,274,581	+28.586%
2025-09-08	26.4300	27.0161	25.38000	26.1900	+0.153%	23,531,521	+48.225%
2025-09-05	27.1550	27.3000	25.31000	26.1500	+0.077%	23,577,468	+48.451%
2025-09-04	27.9300	28.5700	25.82000	26.1300	-7.373%	30,079,135	+48.565%
2025-09-03	30.0000	30.0150	27.61000	28.2100	-3.092%	32,961,736	+37.611%
2025-09-02	25.5900	29.8500	25.40000	29.1100	+9.932%	50,917,814	+33.356%
2025-08-29	27.5000	29.5000	25.62030	26.4800	+14.931%	76,548,790	+46.601%
2025-08-28	22.8950	24.2900	22.63000	23.0400	+3.064%	32,177,007	+68.490%
2025-08-27	23.1800	23.1800	22.04000	22.3550	-2.762%	15,923,383	+73.652%
2025-08-26	22.8100	23.2000	22.35000	22.9900	-0.562%	20,461,939	+68.856%
2025-08-25	21.3000	23.3800	20.74000	23.1200	+7.886%	30,481,894	+67.907%
2025-08-22	19.4400	21.7200	18.87000	21.4300	+9.393%	28,734,853	+81.148%
2025-08-21	19.1350	20.0700	19.08000	19.5900	-0.860%	16,685,849	+98.162%
2025-08-20	18.5750	19.7800	17.22000	19.7600	+5.499%	24,060,055	+96.457%
2025-08-19	20.9000	20.9200	18.55000	18.7300	-9.539%	26,783,250	+107.261%
2025-08-18	19.9250	21.2200	19.14000	20.7050	+5.155%	25,197,701	+87.491%
2025-08-15	19.1300	20.3400	18.08000	19.6900	+3.197%	25,690,198	+97.156%
2025-08-14	17.6250	19.3800	17.56000	19.0800	+7.614%	36,247,930	+103.459%
2025-08-13	17.9600	18.4250	17.61000	17.7300	-0.561%	17,062,070	+118.951%
2025-08-12	17.9700	18.6000	17.71000	17.8300	-0.779%	13,831,563	+117.723%
2025-08-11	19.0700	19.8400	17.94000	17.9700	-2.602%	18,186,512	+116.027%
2025-08-08	18.8150	19.0600	18.13000	18.4500	-0.646%	12,842,949	+110.407%
2025-08-07	18.7000	18.9600	17.60000	18.5700	+1.365%	21,240,972	+109.047%
2025-08-06	16.9100	18.4700	16.66000	18.3200	+11.368%	26,736,035	+111.900%
2025-08-05	16.3900	16.4800	15.91000	16.4500	-0.182%	8,329,298	+135.988%
2025-08-04	15.7450	16.4850	15.49000	16.4800	+7.013%	11,044,432	+135.558%
2025-08-01	15.2950	15.8700	14.72000	15.4000	-4.407%	23,781,298	+152.078%
2025-07-31	16.7500	17.0950	16.08000	16.1100	-0.186%	22,905,851	+140.968%
2025-07-30	15.9950	16.4578	15.54000	16.1400	+2.217%	15,319,594	+140.520%
2025-07-29	16.3050	16.4000	15.28000	15.7900	-4.765%	24,144,231	+145.852%
2025-07-28	17.8400	17.8400	16.34000	16.5800	-6.433%	24,461,549	+134.138%
2025-07-25	18.0200	18.0500	17.37000	17.7200	-2.315%	20,278,465	+119.074%
2025-07-24	19.1250	19.3600	17.92000	18.1400	-4.476%	40,214,681	+114.002%
2025-07-23	18.4900	19.0200	17.92000	18.9900	+2.152%	34,218,611	+104.423%
2025-07-22	18.9750	18.9750	17.49000	18.5900	+2.424%	39,521,618	+108.822%
2025-07-21	18.4700	21.5400	18.09000	18.1500	+1.171%	70,400,214	+113.884%
2025-07-18	18.4700	18.8600	17.26500	17.9400	-0.609%	27,280,387	+116.388%
2025-07-17	17.3500	18.3600	16.95000	18.0500	+4.275%	25,370,493	+115.069%
2025-07-16	17.1350	17.8150	16.80000	17.3100	+2.547%	20,169,774	+124.263%
2025-07-15	17.3300	17.3900	16.32000	16.8800	-2.315%	20,618,735	+129.976%
2025-07-14	16.7450	18.6350	16.72000	17.2800	+6.470%	42,183,362	+124.653%
2025-07-11	17.6150	17.9167	16.22000	16.2300	-4.698%	23,514,068	+139.187%
2025-07-10	16.8700	17.6652	16.58500	17.0300	+0.413%	22,972,752	+127.951%
2025-07-09	17.3700	17.3800	16.55500	16.9600	+0.414%	25,177,445	+128.892%
2025-07-08	17.4600	18.3000	16.81000	16.8900	-0.354%	28,538,826	+129.840%
2025-07-07	16.3350	17.9000	15.18000	16.9500	+0.773%	50,888,938	+129.027%
2025-07-03	15.9700	18.5400	15.79000	16.8200	+7.407%	42,840,873	+130.797%
2025-07-02	15.3000	15.9000	14.61000	15.6600	+2.823%	33,730,387	+147.893%
2025-07-01	14.0000	16.2300	13.99000	15.2300	+4.530%	41,763,571	+154.892%
2025-06-30	14.5300	15.1400	14.14000	14.5700	+4.071%	33,223,274	+166.438%
2025-06-27	13.3900	14.2900	13.09000	14.0000	+6.789%	37,868,713	+177.286%
2025-06-26	11.8900	13.2950	11.60000	13.1100	+10.447%	34,235,652	+196.110%
2025-06-25	11.9800	12.2350	11.75000	11.8700	+2.860%	26,053,248	+227.043%
2025-06-24	11.0700	11.6200	10.92000	11.5400	+8.255%	31,954,840	+236.395%
2025-06-23	10.7200	10.8200	9.82500	10.6600	+1.815%	27,106,022	+264.165%
2025-06-20	10.2450	10.8999	10.19000	10.4700	+6.837%	31,972,053	+270.774%
2025-06-18	9.7100	10.0952	9.63340	9.8000	+0.307%	12,109,949	+296.122%
2025-06-17	10.3200	10.3300	9.52000	9.7700	-6.058%	15,897,896	+297.339%
2025-06-16	10.1000	10.4100	9.90000	10.4000	+5.799%	14,675,610	+273.269%
2025-06-13	9.8500	10.3900	9.70000	9.8300	-3.343%	14,358,132	+294.914%
2025-06-12	10.0000	10.5000	9.90000	10.1700	-1.262%	13,934,063	+281.711%
2025-06-11	10.0200	10.4900	9.92000	10.3000	-1.811%	28,921,436	+276.893%
2025-06-10	10.5701	10.6000	10.21000	10.4900	+1.451%	14,165,178	+270.067%
2025-06-09	10.2800	10.4000	9.87000	10.3400	+6.051%	19,349,592	+275.435%
2025-06-06	9.1700	10.0000	9.08000	9.7500	+8.939%	26,504,465	+298.154%
2025-06-05	9.7000	9.7100	8.82000	8.9500	-5.090%	14,214,271	+333.743%
2025-06-04	8.8200	9.5354	8.70000	9.4300	+6.074%	13,650,671	+311.665%
2025-06-03	8.8450	8.9500	8.61000	8.8900	+1.833%	13,802,058	+336.670%
2025-06-02	8.3600	8.7750	8.31500	8.7300	+4.052%	10,104,979	+344.674%
2025-05-30	8.3700	8.5600	8.28000	8.3900	-2.442%	11,744,452	+362.694%
2025-05-29	9.0400	9.0492	8.56000	8.6000	-2.935%	9,478,769	+351.395%
2025-05-28	9.2200	9.2200	8.72000	8.8600	-4.113%	10,761,855	+338.149%
2025-05-27	9.4300	9.4300	8.87000	9.2400	+1.316%	18,897,293	+320.130%
2025-05-23	8.9500	9.2200	8.78000	9.1200	-1.724%	15,027,899	+325.658%
2025-05-22	9.3500	9.6700	9.19000	9.2800	+4.387%	21,381,586	+318.319%
2025-05-21	8.4800	9.1300	8.33000	8.8900	+3.252%	20,713,883	+336.670%
2025-05-20	8.5800	8.6500	8.27000	8.6100	+0.820%	13,335,196	+350.871%
2025-05-19	8.1850	8.7200	8.11000	8.5400	+1.546%	15,926,204	+354.567%
2025-05-16	7.8700	8.6200	7.85000	8.4100	+8.516%	25,155,431	+361.593%
2025-05-15	7.7800	7.7900	7.35000	7.7500	-2.760%	20,239,748	+400.903%
2025-05-14	8.2250	8.2350	7.91200	7.9700	-1.847%	20,614,451	+387.077%
2025-05-13	7.8074	8.2200	7.53000	8.1200	+8.123%	23,967,698	+378.079%
2025-05-12	7.4450	7.7600	7.29080	7.5100	+6.676%	20,827,890	+416.911%
2025-05-09	6.9550	7.2500	6.77000	7.0400	+2.177%	18,715,554	+451.420%
2025-05-08	6.8700	7.0900	6.76000	6.8900	+4.871%	17,071,921	+463.425%
2025-05-07	6.5400	6.6350	6.36000	6.5700	+1.077%	8,352,694	+490.868%
2025-05-06	6.0600	6.5300	6.01000	6.5000	+5.008%	9,057,221	+497.231%
2025-05-05	6.3000	6.3700	6.13000	6.1900	-5.207%	8,130,149	+527.141%
2025-05-02	6.4400	6.6300	6.37000	6.5300	+2.512%	18,465,663	+494.487%
2025-05-01	6.4000	6.5200	6.23000	6.3700	+4.255%	19,117,983	+509.419%
2025-04-30	6.0400	6.1150	5.72500	6.1100	-2.552%	12,746,583	+535.352%
2025-04-29	6.3300	6.4300	6.24000	6.2700	-1.878%	5,299,243	+519.139%
2025-04-28	6.5600	6.5957	6.12500	6.3900	-2.294%	10,517,128	+507.512%
2025-04-25	6.3700	6.6400	6.22000	6.5400	+3.810%	14,578,567	+493.578%
2025-04-24	6.0800	6.3500	6.01000	6.3000	+3.279%	13,092,285	+516.190%
2025-04-23	6.4800	6.5500	5.99000	6.1000	+0.660%	19,930,194	+536.393%
2025-04-22	5.6800	6.1800	5.63000	6.0600	+9.982%	23,560,821	+540.594%
2025-04-21	5.5900	5.8200	5.45500	5.5100	-1.431%	9,716,450	+604.537%
2025-04-17	5.4600	5.6450	5.36000	5.5900	+2.194%	7,353,294	+594.454%
2025-04-16	5.2900	5.5700	5.24000	5.4700	+0.367%	12,434,896	+609.689%
2025-04-15	5.7700	5.7800	5.27000	5.4500	-5.217%	14,528,229	+612.294%
2025-04-14	5.8900	5.9300	5.59500	5.7500	+2.131%	10,927,415	+575.130%
2025-04-11	5.5600	5.6700	5.38000	5.6300	+2.550%	11,933,636	+589.520%
2025-04-10	5.7100	5.7850	5.28000	5.4900	-6.949%	13,388,042	+607.104%
2025-04-09	5.2800	6.1800	5.12500	5.9000	+11.321%	27,012,201	+557.966%
2025-04-08	6.1750	6.2000	5.19000	5.3000	-9.864%	16,667,904	+632.453%
2025-04-07	5.2400	6.4200	5.23000	5.8800	-1.010%	13,631,951	+560.204%
2025-04-04	5.7600	6.0150	5.15000	5.9400	-1.656%	20,376,610	+553.535%
2025-04-03	6.0300	6.2900	5.95000	6.0400	-10.651%	10,325,161	+542.715%
2025-04-02	6.4200	6.7800	6.41000	6.7600	+1.807%	14,876,105	+474.260%
2025-04-01	6.1780	6.6780	5.91000	6.6400	+9.031%	15,518,358	+484.639%
2025-03-31	5.8000	6.1398	5.66000	6.0900	+0.329%	11,729,867	+537.438%
2025-03-28	6.3200	6.3950	5.96500	6.0700	-6.037%	13,708,544	+539.539%
2025-03-27	6.5100	6.7700	6.30000	6.4600	-3.726%	9,697,263	+500.929%
2025-03-26	7.3500	7.3899	6.66000	6.7100	-9.324%	14,070,129	+478.539%
2025-03-25	7.6700	7.6700	7.23000	7.4000	-3.771%	11,349,730	+424.595%
2025-03-24	7.4000	7.7300	7.40000	7.6900	+7.552%	14,025,215	+404.811%
2025-03-21	6.9900	7.1900	6.90000	7.1500	-0.832%	8,198,270	+442.937%
2025-03-20	7.1200	7.4700	7.07430	7.2100	+0.139%	10,054,497	+438.419%
2025-03-19	6.7300	7.4000	6.73000	7.2000	+9.256%	14,726,426	+439.167%
2025-03-18	7.1000	7.1431	6.58000	6.5900	-10.340%	11,908,059	+489.074%
2025-03-17	7.2300	7.4750	6.91000	7.3500	+1.942%	9,773,613	+428.163%
2025-03-14	6.9200	7.2950	6.85000	7.2100	+6.815%	11,192,542	+438.419%
2025-03-13	7.1600	7.2650	6.72500	6.7500	-4.119%	11,611,911	+475.111%
2025-03-12	7.3300	7.4000	6.68500	7.0400	-0.142%	10,037,439	+451.420%
2025-03-11	6.7700	7.1800	6.46000	7.0500	+6.495%	10,729,456	+450.638%
2025-03-10	7.2700	7.3800	6.43000	6.6200	-14.026%	15,279,142	+486.405%
2025-03-07	7.5050	7.8300	7.20000	7.7000	+1.050%	14,001,421	+404.156%
2025-03-06	7.5700	8.2900	7.45500	7.6200	-5.459%	15,590,005	+409.449%
2025-03-05	7.7600	8.1650	7.61000	8.0600	+6.897%	12,384,077	+381.638%
2025-03-04	7.1500	7.8800	6.89000	7.5400	-0.396%	19,713,452	+414.854%
2025-03-03	8.9100	8.9600	7.48000	7.5700	-8.131%	16,850,240	+412.814%
2025-02-28	7.7200	8.5100	7.63000	8.2400	+4.835%	15,303,017	+371.117%
2025-02-27	8.7700	8.8900	7.80000	7.8600	-7.420%	22,835,360	+393.893%
2025-02-26	8.5920	9.0900	8.37000	8.4900	-3.303%	15,416,595	+357.244%
2025-02-25	9.6450	9.9100	8.58000	8.7800	-13.583%	29,434,146	+342.141%
2025-02-24	10.9650	11.0100	10.02000	10.1600	-6.618%	11,822,088	+282.087%
2025-02-21	12.5600	12.7400	10.82000	10.8800	-11.974%	18,536,871	+256.801%
2025-02-20	13.3000	13.3000	12.09000	12.3600	-4.923%	11,852,795	+214.078%
2025-02-19	13.1100	13.6200	12.97000	13.0000	+0.231%	12,932,898	+198.615%
2025-02-18	12.9600	13.5000	12.52980	12.9700	-0.307%	13,433,428	+199.306%
2025-02-14	13.0350	13.3200	12.83000	13.0100	-0.535%	14,032,192	+198.386%
2025-02-13	12.9000	13.1700	12.15000	13.0800	+0.538%	21,857,308	+196.789%
2025-02-12	12.0200	13.1700	11.97000	13.0100	+4.750%	13,100,566	+198.386%
2025-02-11	12.7200	12.9800	12.22000	12.4200	-3.421%	8,848,510	+212.560%
2025-02-10	12.6300	13.1600	12.50000	12.8600	+3.128%	11,300,033	+201.866%
2025-02-07	11.9900	12.6250	11.76000	12.4700	+7.593%	18,091,467	+211.307%
2025-02-06	11.2200	11.9900	11.22000	11.5900	+4.697%	14,882,128	+234.944%
2025-02-05	10.7500	11.1752	10.75000	11.0700	+3.652%	15,438,152	+250.678%
2025-02-04	10.7200	11.0000	10.47000	10.6800	0.000%	12,785,653	+263.483%
2025-02-03	9.3200	10.8900	9.27000	10.6800	+4.501%	21,418,686	+263.483%
2025-01-31	10.7400	10.8100	10.09010	10.2200	-0.777%	13,081,994	+279.843%
2025-01-30	10.2500	10.7400	10.06500	10.3000	+3.206%	14,448,743	+276.893%
2025-01-29	10.0650	10.2200	9.55000	9.9800	-0.992%	13,063,698	+288.978%
2025-01-28	10.3800	10.4000	9.39000	10.0800	-0.099%	22,286,962	+285.119%
2025-01-27	11.6400	11.6700	9.68000	10.0900	-24.249%	47,261,750	+284.737%
2025-01-24	12.5000	13.6250	11.99000	13.3200	+8.469%	22,645,533	+191.441%
2025-01-23	11.3000	12.5400	11.25000	12.2800	+5.317%	21,943,108	+216.124%
2025-01-22	10.7700	11.9200	10.70000	11.6600	+7.863%	18,391,377	+232.933%
2025-01-21	11.2200	11.4000	10.09005	10.8100	-9.842%	29,293,626	+259.112%
2025-01-17	12.0300	12.6000	11.80000	11.9900	+4.716%	17,117,196	+223.770%
2025-01-16	11.5400	11.6700	11.14000	11.4500	-0.866%	7,309,733	+239.039%
2025-01-15	11.6500	11.9500	11.29000	11.5500	+5.287%	12,181,122	+236.104%
2025-01-14	11.1500	11.4000	10.72500	10.9700	+4.876%	9,754,582	+253.874%
2025-01-13	10.3200	10.5880	9.97000	10.4600	-4.909%	10,296,811	+271.128%
2025-01-10	10.5300	11.1599	10.22000	11.0000	+4.662%	11,828,532	+252.909%

.dark-mode .Qv9fP9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Qv9fP9{ color: #333333; background-color: white; border: 2px solid #333333; }IRENIREN Limitedstock NASDAQ

IREN
IREN Limited
stock NASDAQ