Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
IREN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 08 2024 | 10.99 | -0.22 | -1.96% | 11.14 | 11.47 | 10.53 | 15,967,117 |
| Nov 07 2024 | 11.21 | 0.17 | 1.54% | 10.79 | 11.395 | 10.67 | 13,649,697 |
| Nov 06 2024 | 11.04 | 2.10 | 23.49% | 9.99 | 11.14 | 9.51 | 24,762,369 |
| Nov 05 2024 | 8.94 | 0.43 | 5.05% | 8.70 | 9.095 | 8.52 | 13,868,203 |
| Nov 04 2024 | 8.51 | -0.54 | -5.97% | 8.80 | 8.83 | 8.33 | 13,899,705 |
| Nov 01 2024 | 9.05 | -0.07 | -0.77% | 9.27 | 9.64 | 8.895 | 14,788,759 |
| Oct 31 2024 | 9.12 | -1.20 | -11.63% | 10.19 | 10.365 | 9.11 | 16,649,982 |
| Oct 30 2024 | 10.32 | -0.23 | -2.18% | 10.21 | 10.84 | 10.00 | 11,876,038 |
| Oct 29 2024 | 10.55 | -0.35 | -3.21% | 11.335 | 11.35 | 10.39 | 27,018,330 |
| Oct 28 2024 | 10.90 | 1.65 | 17.84% | 9.70 | 10.96 | 9.68 | 23,834,365 |
| Oct 25 2024 | 9.25 | 0.01 | 0.11% | 9.31 | 9.69 | 8.98 | 18,214,277 |
| Oct 24 2024 | 9.24 | 0.56 | 6.45% | 8.83 | 9.415 | 8.83 | 18,322,641 |
| Oct 23 2024 | 8.68 | -0.60 | -6.47% | 9.03 | 9.21 | 8.42 | 20,262,185 |
| Oct 22 2024 | 9.28 | -0.34 | -3.53% | 9.53 | 9.61 | 9.02 | 17,512,581 |
| Oct 21 2024 | 9.62 | 0.13 | 1.37% | 9.13 | 9.70 | 8.80 | 21,206,032 |
| Oct 18 2024 | 9.49 | 0.54 | 6.03% | 9.22 | 9.67 | 9.1299 | 18,354,421 |
| Oct 17 2024 | 8.95 | -0.40 | -4.28% | 9.29 | 9.45 | 8.91 | 13,618,056 |
| Oct 16 2024 | 9.35 | 0.62 | 7.10% | 9.10 | 9.38 | 8.765 | 19,579,178 |
| Oct 15 2024 | 8.73 | 0.20 | 2.34% | 8.60 | 9.17 | 8.41 | 18,491,592 |
| Oct 14 2024 | 8.53 | 0.79 | 10.21% | 8.10 | 8.66 | 7.8887 | 26,213,215 |
| Oct 11 2024 | 7.74 | 0.41 | 5.59% | 7.43 | 7.815 | 7.40 | 13,810,956 |
| Oct 10 2024 | 7.33 | -0.18 | -2.40% | 7.475 | 7.53 | 7.22 | 10,785,215 |
| Oct 09 2024 | 7.51 | -0.54 | -6.71% | 8.03 | 8.07 | 7.48 | 13,193,121 |
| Oct 08 2024 | 8.05 | -0.30 | -3.59% | 8.22 | 8.41 | 7.88 | 13,072,792 |
| Oct 07 2024 | 8.35 | -0.33 | -3.80% | 8.73 | 9.00 | 8.235 | 12,719,808 |
| Oct 04 2024 | 8.68 | 0.84 | 10.71% | 8.08 | 8.74 | 7.98 | 11,865,263 |
| Oct 03 2024 | 7.84 | 0.04 | 0.51% | 7.67 | 7.85 | 7.47 | 7,814,420 |
| Oct 02 2024 | 7.80 | 0.07 | 0.91% | 7.70 | 7.9999 | 7.61 | 10,135,152 |
| Oct 01 2024 | 7.73 | -0.71 | -8.41% | 8.42 | 8.50 | 7.6101 | 14,437,081 |
| Sep 30 2024 | 8.44 | -0.41 | -4.63% | 8.51 | 8.7391 | 8.30 | 11,658,962 |
| Sep 27 2024 | 8.85 | -0.28 | -3.07% | 9.38 | 9.38 | 8.74 | 14,029,187 |
| Sep 26 2024 | 9.13 | 0.40 | 4.58% | 9.10 | 9.41 | 8.75 | 17,641,068 |
| Sep 25 2024 | 8.73 | -0.25 | -2.78% | 8.86 | 9.33 | 8.69 | 15,453,147 |
| Sep 24 2024 | 8.98 | 1.05 | 13.24% | 7.95 | 8.995 | 7.84 | 19,744,057 |
| Sep 23 2024 | 7.93 | 0.42 | 5.59% | 7.67 | 8.18 | 7.67 | 16,778,567 |
| Sep 20 2024 | 7.51 | -0.28 | -3.59% | 7.70 | 7.87 | 7.455 | 11,936,961 |
| Sep 19 2024 | 7.79 | 0.07 | 0.91% | 8.20 | 8.30 | 7.72 | 12,873,464 |
| Sep 18 2024 | 7.72 | -0.31 | -3.86% | 8.03 | 8.35 | 7.65 | 15,416,431 |
| Sep 17 2024 | 8.03 | 0.30 | 3.88% | 7.88 | 8.15 | 7.66 | 13,935,430 |
| Sep 16 2024 | 7.73 | 0.17 | 2.25% | 7.27 | 8.03 | 7.10 | 12,666,160 |
| Sep 13 2024 | 7.56 | 0.17 | 2.30% | 7.39 | 7.98 | 7.22 | 12,623,406 |
| Sep 12 2024 | 7.39 | -0.14 | -1.79% | 7.50 | 7.66 | 7.315 | 9,886,804 |
| Sep 11 2024 | 7.525 | -0.01 | -0.07% | 7.36 | 7.72 | 6.98 | 12,643,224 |
| Sep 10 2024 | 7.53 | 0.40 | 5.61% | 7.13 | 7.58 | 6.99 | 12,769,916 |
| Sep 09 2024 | 7.13 | 0.69 | 10.71% | 6.59 | 7.17 | 6.54 | 13,512,479 |
| Sep 06 2024 | 6.44 | -0.33 | -4.87% | 6.91 | 7.01 | 6.305 | 13,713,867 |
| Sep 05 2024 | 6.77 | 0.05 | 0.74% | 6.75 | 7.06 | 6.66 | 13,515,008 |
| Sep 04 2024 | 6.72 | -0.18 | -2.61% | 6.68 | 6.96 | 6.5724 | 9,937,029 |
| Sep 03 2024 | 6.90 | -1.01 | -12.77% | 7.78 | 7.79 | 6.84 | 18,236,898 |
| Aug 30 2024 | 7.91 | -0.61 | -7.16% | 8.55 | 8.665 | 7.88 | 13,687,582 |
| Aug 29 2024 | 8.52 | 1.10 | 14.82% | 8.29 | 9.20 | 8.24 | 27,803,274 |
| Aug 28 2024 | 7.42 | -0.44 | -5.60% | 7.70 | 7.92 | 7.34 | 11,930,373 |
| Aug 27 2024 | 7.86 | -0.27 | -3.32% | 7.92 | 8.12 | 7.59 | 10,805,142 |
| Aug 26 2024 | 8.13 | -0.49 | -5.68% | 8.50 | 8.57 | 8.03 | 12,394,215 |
| Aug 23 2024 | 8.62 | 0.52 | 6.42% | 8.11 | 8.64 | 8.00 | 13,565,330 |
| Aug 22 2024 | 8.10 | -0.58 | -6.68% | 8.60 | 8.74 | 8.055 | 11,193,028 |
| Aug 21 2024 | 8.68 | 0.55 | 6.77% | 8.23 | 8.75 | 8.134 | 11,071,514 |
| Aug 20 2024 | 8.13 | 0.01 | 0.12% | 8.36 | 8.536 | 7.8334 | 8,905,813 |
| Aug 19 2024 | 8.12 | 0.15 | 1.88% | 8.06 | 8.31 | 7.78 | 10,794,989 |
| Aug 16 2024 | 7.97 | 0.50 | 6.69% | 7.43 | 7.99 | 7.43 | 9,050,622 |
| Aug 15 2024 | 7.47 | 0.22 | 3.03% | 7.40 | 7.80 | 7.34 | 11,401,322 |
| Aug 14 2024 | 7.25 | -0.10 | -1.36% | 7.43 | 7.59 | 7.24 | 7,413,895 |
| Aug 13 2024 | 7.35 | -0.23 | -3.03% | 7.57 | 7.71 | 7.3115 | 8,872,409 |
| Aug 12 2024 | 7.58 | 0.07 | 0.93% | 7.37 | 7.695 | 7.10 | 7,483,163 |
