IREN
IREN Limited NMS · IREN
$33.62
-1.21
(-3.47%)
Deep pullback · -2.36σ
Hot zone
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment IREN crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $33.79 | $34.92 | $32.22 | $33.62 | 47.1M |
| 2026-07-16 | $37.09 | $37.42 | $34.44 | $34.83 | 41.3M |
| 2026-07-15 | $39.12 | $40.44 | $37.95 | $38.28 | 36.2M |
| 2026-07-14 | $40.05 | $40.62 | $37.04 | $38.59 | 35.3M |
| 2026-07-13 | $40.34 | $42.17 | $38.08 | $38.98 | 36.2M |
| 2026-07-10 | $42.61 | $42.61 | $39.97 | $41.14 | 30.2M |
| 2026-07-09 | $44.49 | $45.54 | $41.58 | $41.72 | 38.6M |
| 2026-07-08 | $40.74 | $43.06 | $40.28 | $43.01 | 35.0M |
| 2026-07-07 | $42.24 | $42.71 | $39.19 | $39.81 | 42.4M |
| 2026-07-06 | $41.97 | $44.97 | $41.75 | $43.91 | 53.9M |
| 2026-07-02 | $42.53 | $43.42 | $37.66 | $38.82 | 60.1M |
| 2026-07-01 | $44.04 | $44.80 | $41.76 | $43.32 | 41.8M |
| 2026-06-30 | $45.70 | $46.76 | $44.50 | $45.73 | 28.3M |
| 2026-06-29 | $48.60 | $48.98 | $43.89 | $45.91 | 34.3M |
| 2026-06-26 | $46.65 | $48.39 | $45.05 | $47.21 | 50.9M |
| 2026-06-25 | $52.22 | $52.29 | $47.15 | $47.74 | 36.2M |
| 2026-06-24 | $54.09 | $54.79 | $48.84 | $50.30 | 38.9M |
| 2026-06-23 | $53.46 | $57.54 | $52.75 | $54.72 | 32.2M |
| 2026-06-22 | $60.68 | $61.28 | $56.30 | $56.87 | 35.1M |
| 2026-06-18 | $61.28 | $61.53 | $58.00 | $59.96 | 39.4M |
| 2026-06-17 | $58.97 | $61.67 | $57.71 | $58.11 | 36.1M |
| 2026-06-16 | $60.06 | $62.02 | $58.94 | $59.18 | 32.1M |
| 2026-06-15 | $62.32 | $63.17 | $60.34 | $60.85 | 33.2M |
| 2026-06-12 | $56.51 | $61.40 | $55.94 | $59.77 | 45.4M |
| 2026-06-11 | $51.19 | $57.09 | $50.75 | $56.71 | 48.9M |
| 2026-06-10 | $53.92 | $56.46 | $51.22 | $51.52 | 40.6M |
| 2026-06-09 | $58.96 | $60.86 | $51.15 | $54.02 | 57.3M |
| 2026-06-08 | $56.60 | $59.67 | $55.14 | $59.19 | 41.1M |
| 2026-06-05 | $59.31 | $59.31 | $51.04 | $54.35 | 64.1M |
| 2026-06-04 | $62.13 | $62.91 | $59.68 | $61.86 | 47.1M |
| 2026-06-03 | $68.82 | $70.71 | $64.46 | $65.48 | 59.4M |
| 2026-06-02 | $64.58 | $69.57 | $64.26 | $66.60 | 51.7M |
| 2026-06-01 | $62.20 | $66.50 | $60.26 | $65.33 | 56.4M |
| 2026-05-29 | $64.70 | $64.75 | $60.73 | $63.54 | 50.3M |
| 2026-05-28 | $66.54 | $66.75 | $63.55 | $64.05 | 46.9M |
| 2026-05-27 | $61.83 | $68.13 | $59.83 | $67.84 | 85.4M |
| 2026-05-26 | $59.68 | $61.49 | $58.61 | $59.78 | 41.9M |
| 2026-05-22 | $57.94 | $58.81 | $55.56 | $56.83 | 36.4M |
| 2026-05-21 | $53.99 | $58.10 | $53.20 | $58.06 | 50.3M |
| 2026-05-20 | $49.12 | $53.12 | $48.55 | $52.71 | 44.4M |
| 2026-05-19 | $48.62 | $49.27 | $46.00 | $47.74 | 37.6M |
| 2026-05-18 | $53.08 | $53.11 | $48.48 | $50.46 | 43.0M |
| 2026-05-15 | $56.74 | $56.79 | $52.86 | $52.94 | 48.7M |
| 2026-05-14 | $54.47 | $60.18 | $54.00 | $58.40 | 58.4M |
| 2026-05-13 | $57.44 | $57.59 | $53.70 | $55.17 | 49.5M |
| 2026-05-12 | $55.40 | $57.22 | $53.00 | $56.56 | 76.1M |
| 2026-05-11 | $54.97 | $61.72 | $52.36 | $55.15 | 112.6M |
| 2026-05-08 | $63.85 | $65.61 | $57.91 | $61.20 | 110.5M |
| 2026-05-07 | $59.40 | $62.43 | $55.41 | $56.85 | 81.9M |
| 2026-05-06 | $56.24 | $61.50 | $56.10 | $60.98 | 62.4M |
| 2026-05-05 | $50.02 | $56.13 | $49.07 | $54.74 | 48.2M |
| 2026-05-04 | $46.24 | $51.29 | $46.12 | $49.48 | 42.4M |
| 2026-05-01 | $46.17 | $47.40 | $45.15 | $45.66 | 26.1M |
| 2026-04-30 | $44.04 | $45.58 | $42.60 | $45.51 | 29.3M |
| 2026-04-29 | $44.69 | $44.70 | $42.21 | $42.86 | 25.4M |
| 2026-04-28 | $45.87 | $46.74 | $43.53 | $44.44 | 39.9M |
| 2026-04-27 | $50.22 | $50.37 | $47.66 | $48.36 | 33.2M |
| 2026-04-24 | $53.24 | $54.14 | $50.13 | $50.64 | 41.9M |
| 2026-04-23 | $48.35 | $53.37 | $47.94 | $52.02 | 57.9M |
| 2026-04-22 | $46.80 | $48.83 | $46.74 | $48.39 | 33.3M |
| 2026-04-21 | $48.68 | $48.73 | $44.94 | $45.17 | 35.3M |
| 2026-04-20 | $48.10 | $49.99 | $47.41 | $48.72 | 36.0M |
| 2026-04-17 | $48.98 | $49.84 | $47.17 | $48.12 | 30.8M |
| 2026-04-16 | $49.69 | $49.80 | $45.07 | $47.70 | 36.8M |
| 2026-04-15 | $47.25 | $48.86 | $46.22 | $48.82 | 32.2M |
| 2026-04-14 | $45.24 | $47.65 | $44.50 | $47.37 | 46.9M |
| 2026-04-13 | $38.46 | $43.53 | $38.31 | $43.07 | 39.5M |
| 2026-04-10 | $37.72 | $40.74 | $37.70 | $39.32 | 35.3M |
| 2026-04-09 | $36.43 | $38.10 | $35.25 | $37.06 | 27.7M |
| 2026-04-08 | $38.70 | $38.90 | $35.87 | $36.83 | 35.5M |
| 2026-04-07 | $34.48 | $35.77 | $33.19 | $35.74 | 23.9M |
| 2026-04-06 | $34.72 | $35.67 | $34.39 | $35.13 | 21.7M |
| 2026-04-02 | $32.35 | $35.03 | $31.35 | $34.77 | 30.1M |
| 2026-04-01 | $35.07 | $35.37 | $33.61 | $34.09 | 27.7M |
| 2026-03-31 | $32.97 | $34.29 | $31.65 | $34.28 | 32.7M |
| 2026-03-30 | $35.89 | $35.90 | $30.76 | $31.62 | 41.7M |
| 2026-03-27 | $36.99 | $37.44 | $34.56 | $35.09 | 29.0M |
| 2026-03-26 | $40.67 | $40.70 | $37.25 | $37.45 | 36.7M |
| 2026-03-25 | $42.39 | $43.18 | $40.65 | $41.43 | 29.8M |
| 2026-03-24 | $41.88 | $42.64 | $40.22 | $41.12 | 29.7M |
| 2026-03-23 | $41.40 | $44.75 | $41.22 | $42.16 | 40.6M |
| 2026-03-20 | $41.66 | $42.57 | $38.94 | $41.29 | 34.8M |
| 2026-03-19 | $40.96 | $41.95 | $39.83 | $41.66 | 24.0M |
| 2026-03-18 | $42.70 | $42.90 | $41.59 | $42.21 | 24.0M |
| 2026-03-17 | $43.80 | $44.29 | $42.57 | $42.96 | 27.9M |
| 2026-03-16 | $44.03 | $45.35 | $43.37 | $44.94 | 40.3M |
| 2026-03-13 | $42.62 | $44.15 | $41.00 | $41.58 | 34.4M |
| 2026-03-12 | $40.76 | $41.74 | $39.27 | $41.37 | 29.5M |
| 2026-03-11 | $39.25 | $42.61 | $39.05 | $41.98 | 39.1M |
| 2026-03-10 | $39.04 | $40.36 | $37.89 | $38.12 | 28.1M |
| 2026-03-09 | $36.46 | $39.17 | $35.63 | $38.84 | 31.9M |
| 2026-03-06 | $38.91 | $39.87 | $36.67 | $36.70 | 34.8M |
| 2026-03-05 | $41.19 | $41.88 | $38.76 | $40.12 | 45.3M |
| 2026-03-04 | $40.56 | $44.19 | $40.52 | $43.84 | 39.1M |
| 2026-03-03 | $39.79 | $40.40 | $37.55 | $38.85 | 31.3M |
| 2026-03-02 | $39.07 | $42.24 | $38.83 | $41.39 | 27.5M |
| 2026-02-27 | $42.51 | $43.08 | $39.54 | $40.95 | 52.7M |
| 2026-02-26 | $43.95 | $45.23 | $42.62 | $44.24 | 26.7M |
| 2026-02-25 | $46.62 | $47.25 | $43.63 | $44.03 | 32.3M |
| 2026-02-24 | $41.57 | $45.68 | $40.83 | $45.45 | 37.6M |
| 2026-02-23 | $39.19 | $42.56 | $38.94 | $42.36 | 30.8M |
| 2026-02-20 | $42.76 | $44.32 | $39.53 | $39.98 | 41.9M |
| 2026-02-19 | $41.00 | $43.61 | $40.12 | $43.29 | 26.6M |
| 2026-02-18 | $40.85 | $43.73 | $40.40 | $42.08 | 28.3M |
| 2026-02-17 | $41.00 | $42.23 | $39.70 | $40.97 | 23.5M |
| 2026-02-13 | $40.85 | $43.47 | $39.52 | $42.22 | 31.6M |
| 2026-02-12 | $42.52 | $42.83 | $39.51 | $40.03 | 30.3M |
| 2026-02-11 | $43.78 | $43.90 | $40.09 | $42.67 | 37.4M |
| 2026-02-10 | $45.33 | $47.16 | $42.91 | $42.93 | 35.8M |
| 2026-02-09 | $40.83 | $47.19 | $40.58 | $46.15 | 48.9M |
| 2026-02-06 | $39.96 | $44.22 | $36.52 | $41.83 | 75.2M |
| 2026-02-05 | $42.64 | $44.92 | $38.90 | $39.79 | 71.6M |
| 2026-02-04 | $52.26 | $52.50 | $43.91 | $44.94 | 66.5M |
| 2026-02-03 | $54.93 | $55.72 | $50.19 | $54.39 | 36.3M |
| 2026-02-02 | $52.35 | $55.06 | $49.63 | $53.08 | 40.9M |
| 2026-01-30 | $58.42 | $58.58 | $52.30 | $53.74 | 48.1M |
| 2026-01-29 | $61.40 | $62.09 | $56.72 | $59.84 | 49.2M |
| 2026-01-28 | $60.07 | $63.59 | $59.55 | $62.94 | 44.0M |
| 2026-01-27 | $53.46 | $60.00 | $52.90 | $59.99 | 55.2M |
| 2026-01-26 | $56.12 | $57.05 | $51.78 | $52.36 | 42.4M |
| 2026-01-23 | $52.36 | $58.58 | $50.11 | $56.68 | 56.6M |
| 2026-01-22 | $55.03 | $56.69 | $51.82 | $52.26 | 33.0M |
| 2026-01-21 | $55.92 | $57.19 | $48.83 | $53.48 | 62.0M |
| 2026-01-20 | $54.95 | $57.65 | $53.33 | $54.26 | 45.5M |