IREN LimitedIRENNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $52.41 | $58.75 | $51.92 | $57.82 | 52.72M |
| 1/15/2026 | $53.24 | $54.64 | $50.75 | $51.89 | 38.23M |
| 1/14/2026 | $53.23 | $53.66 | $50.82 | $52.88 | 38.74M |
| 1/13/2026 | $50.65 | $53.00 | $49.82 | $52.99 | 42.18M |
| 1/12/2026 | $46.73 | $51.63 | $45.85 | $50.33 | 53.23M |
| 1/9/2026 | $46.88 | $50.10 | $45.72 | $46.03 | 41.30M |
| 1/8/2026 | $43.74 | $47.58 | $42.55 | $45.68 | 34.06M |
| 1/7/2026 | $45.49 | $46.63 | $43.60 | $43.63 | 21.82M |
| 1/6/2026 | $47.21 | $47.90 | $43.18 | $45.91 | 38.99M |
| 1/5/2026 | $44.80 | $48.30 | $44.17 | $48.24 | 47.92M |
| 1/2/2026 | $39.01 | $42.75 | $38.07 | $42.70 | 30.53M |
| 12/31/2025 | $38.35 | $39.03 | $37.20 | $37.77 | 20.98M |
| 12/30/2025 | $39.62 | $39.90 | $38.12 | $38.30 | 19.07M |
| 12/29/2025 | $39.39 | $42.29 | $39.06 | $39.41 | 22.03M |
| 12/26/2025 | $42.53 | $42.64 | $39.53 | $40.30 | 20.25M |
| 12/24/2025 | $41.83 | $42.89 | $40.85 | $41.98 | 10.71M |
| 12/23/2025 | $40.72 | $43.37 | $40.65 | $42.07 | 22.76M |
| 12/22/2025 | $42.06 | $43.52 | $41.01 | $42.04 | 34.98M |
| 12/19/2025 | $36.90 | $40.36 | $36.69 | $39.92 | 30.83M |
| 12/18/2025 | $35.66 | $36.92 | $35.07 | $35.80 | 36.09M |
| 12/17/2025 | $37.17 | $37.39 | $33.61 | $33.78 | 33.03M |
| 12/16/2025 | $34.89 | $36.76 | $33.34 | $36.59 | 44.87M |
| 12/15/2025 | $40.34 | $40.37 | $35.36 | $35.48 | 47.43M |
| 12/12/2025 | $43.34 | $44.17 | $39.32 | $40.13 | 35.61M |
| 12/11/2025 | $43.12 | $44.04 | $40.86 | $43.94 | 26.51M |
| 12/10/2025 | $46.42 | $46.42 | $43.85 | $43.92 | 32.08M |
| 12/9/2025 | $45.81 | $48.91 | $45.20 | $46.84 | 30.78M |
| 12/8/2025 | $45.32 | $46.56 | $43.62 | $46.34 | 31.03M |
| 12/5/2025 | $45.60 | $46.25 | $44.05 | $44.71 | 28.83M |
| 12/4/2025 | $42.98 | $46.83 | $42.52 | $46.45 | 37.97M |
| 12/3/2025 | $41.14 | $44.37 | $39.93 | $43.96 | 60.08M |
| 12/2/2025 | $45.86 | $47.10 | $40.83 | $41.12 | 83.20M |
| 12/1/2025 | $45.18 | $48.84 | $44.26 | $48.49 | 22.96M |
| 11/28/2025 | $49.55 | $51.50 | $47.25 | $47.81 | 19.59M |
| 11/26/2025 | $49.38 | $49.43 | $46.04 | $48.45 | 26.98M |
| 11/25/2025 | $47.02 | $47.98 | $44.10 | $47.47 | 38.23M |
| 11/24/2025 | $43.00 | $48.99 | $42.92 | $48.49 | 36.66M |
| 11/21/2025 | $42.86 | $44.48 | $39.52 | $42.26 | 50.69M |
| 11/20/2025 | $48.97 | $54.06 | $43.20 | $43.47 | 63.29M |
| 11/19/2025 | $49.53 | $52.32 | $45.52 | $45.83 | 42.02M |
| 11/18/2025 | $46.82 | $50.67 | $46.50 | $48.85 | 37.85M |
| 11/17/2025 | $46.11 | $49.42 | $45.45 | $47.41 | 33.61M |
| 11/14/2025 | $45.64 | $50.18 | $44.55 | $46.37 | 49.86M |
| 11/13/2025 | $52.75 | $53.37 | $48.03 | $48.65 | 49.35M |
| 11/12/2025 | $58.31 | $58.45 | $53.54 | $55.70 | 28.78M |
| 11/11/2025 | $59.27 | $59.64 | $56.08 | $57.38 | 29.98M |
| 11/10/2025 | $65.85 | $68.30 | $59.78 | $60.17 | 39.90M |
| 11/7/2025 | $65.11 | $65.71 | $58.38 | $62.38 | 53.46M |
| 11/6/2025 | $75.76 | $75.79 | $66.67 | $66.96 | 52.44M |
| 11/5/2025 | $68.80 | $76.87 | $67.70 | $76.41 | 45.88M |
| 11/4/2025 | $64.22 | $72.46 | $63.30 | $66.63 | 45.95M |
| 11/3/2025 | $73.07 | $75.73 | $64.38 | $67.75 | 80.44M |
| 10/31/2025 | $61.80 | $63.18 | $59.46 | $60.75 | 21.00M |
| 10/30/2025 | $58.56 | $61.01 | $57.28 | $58.22 | 18.46M |
| 10/29/2025 | $61.45 | $63.01 | $58.02 | $60.42 | 28.92M |
| 10/28/2025 | $63.68 | $67.32 | $61.85 | $62.42 | 27.36M |
| 10/27/2025 | $64.99 | $66.48 | $62.56 | $64.99 | 33.51M |
| 10/24/2025 | $59.07 | $63.11 | $58.13 | $62.90 | 37.49M |
| 10/23/2025 | $52.73 | $57.78 | $52.07 | $55.86 | 31.24M |
| 10/22/2025 | $53.65 | $57.87 | $48.20 | $51.83 | 53.28M |
| 10/21/2025 | $57.25 | $58.24 | $52.65 | $55.20 | 41.17M |
| 10/20/2025 | $63.61 | $63.70 | $57.43 | $59.22 | 35.13M |