IREN Limited IREN
18.17 USD -1.31 (-6.72%)
Regular-session close
17.68 -0.50 -2.72%
After hours · Nov 13, 7:59 PM ET
17.39 Day range 19.11
18.03 52-week range 67.84
- YTD
- -51.89%
- 1 year
- -62.65%
IREN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 19.12 | 19.13 | 17.39 | 18.17 | -1.31 | -6.72% | 68,390,026 |
| Nov 12, 2026 | 19.02 | 20.28 | 18.43 | 19.48 | -1.36 | -6.53% | 70,808,720 |
| Nov 11, 2026 | 20.92 | 21.76 | 20.27 | 20.84 | +1.11 | +5.63% | 84,897,019 |
| Nov 10, 2026 | 20.85 | 21.67 | 19.03 | 19.73 | -1.68 | -7.85% | 75,818,394 |
| Nov 9, 2026 | 21.39 | 22.31 | 20.05 | 21.41 | -0.23 | -1.06% | 86,717,369 |
| Nov 6, 2026 | 21.15 | 22.46 | 20.18 | 21.64 | +3.61 | +20.02% | 112,515,300 |
| Nov 5, 2026 | 20.70 | 20.98 | 17.16 | 18.03 | -3.68 | -16.95% | 130,226,700 |
| Nov 4, 2026 | 23.07 | 23.70 | 21.05 | 21.71 | -2.75 | -11.24% | 75,822,200 |
| Nov 3, 2026 | 22.48 | 24.67 | 22.22 | 24.46 | +2.44 | +11.08% | 54,802,500 |
| Nov 2, 2026 | 24.12 | 24.34 | 21.86 | 22.02 | -1.93 | -8.06% | 48,855,200 |
| Oct 30, 2026 | 24.40 | 24.93 | 23.06 | 23.95 | -2.30 | -8.76% | 52,975,900 |
| Oct 29, 2026 | 27.40 | 27.83 | 25.90 | 26.25 | -2.59 | -8.98% | 52,719,600 |
| Oct 28, 2026 | 28.09 | 28.88 | 26.87 | 28.84 | +1.40 | +5.10% | 56,518,000 |
| Oct 27, 2026 | 25.88 | 27.66 | 25.56 | 27.44 | +2.01 | +7.90% | 47,205,900 |
| Oct 26, 2026 | 24.03 | 26.74 | 23.72 | 25.43 | +0.52 | +2.09% | 58,688,700 |
| Oct 23, 2026 | 25.35 | 26.47 | 24.88 | 24.91 | -0.60 | -2.35% | 39,056,500 |
| Oct 22, 2026 | 26.58 | 26.74 | 24.85 | 25.51 | -2.33 | -8.37% | 66,750,900 |
| Oct 21, 2026 | 27.58 | 28.39 | 26.40 | 27.84 | +1.22 | +4.58% | 50,690,900 |
| Oct 20, 2026 | 26.78 | 27.89 | 25.59 | 26.62 | -1.11 | -4.00% | 73,361,900 |
| Oct 19, 2026 | 28.35 | 28.77 | 27.37 | 27.73 | +0.74 | +2.74% | 51,113,500 |
| Oct 16, 2026 | 29.20 | 29.27 | 26.55 | 26.99 | -3.40 | -11.19% | 68,632,600 |
| Oct 15, 2026 | 28.88 | 30.46 | 26.60 | 30.39 | -0.17 | -0.56% | 106,885,500 |
| Oct 14, 2026 | 33.47 | 33.85 | 30.38 | 30.56 | -4.24 | -12.18% | 78,366,400 |
| Oct 13, 2026 | 33.31 | 34.88 | 32.69 | 34.80 | 0.00 | 0.00% | 51,734,500 |
| Oct 12, 2026 | 36.31 | 36.69 | 34.65 | 34.80 | -0.39 | -1.11% | 49,659,300 |
| Oct 9, 2026 | 36.26 | 36.29 | 34.64 | 35.19 | -0.52 | -1.46% | 38,526,700 |
| Oct 8, 2026 | 37.82 | 38.06 | 35.24 | 35.71 | -2.98 | -7.70% | 55,685,900 |
| Oct 7, 2026 | 40.26 | 40.50 | 38.34 | 38.69 | -2.59 | -6.27% | 52,598,700 |
| Oct 6, 2026 | 40.98 | 42.18 | 40.50 | 41.28 | +0.80 | +1.98% | 35,892,400 |
| Oct 5, 2026 | 41.99 | 42.20 | 39.97 | 40.48 | -1.28 | -3.07% | 33,452,900 |
| Oct 2, 2026 | 41.87 | 43.91 | 40.95 | 41.76 | +1.11 | +2.73% | 41,744,000 |
| Oct 1, 2026 | 40.76 | 40.97 | 39.33 | 40.65 | -0.23 | -0.56% | 37,004,100 |
| Sep 30, 2026 | 42.15 | 42.40 | 40.60 | 40.88 | -0.50 | -1.21% | 25,977,800 |
| Sep 29, 2026 | 42.53 | 42.85 | 40.98 | 41.38 | -0.34 | -0.81% | 33,902,800 |
| Sep 28, 2026 | 43.36 | 43.99 | 41.69 | 41.72 | -2.41 | -5.46% | 26,574,700 |
| Sep 25, 2026 | 46.27 | 46.49 | 43.41 | 44.13 | -2.02 | -4.38% | 41,168,100 |
| Sep 24, 2026 | 45.84 | 47.32 | 45.14 | 46.15 | -0.90 | -1.91% | 30,391,600 |
| Sep 23, 2026 | 48.13 | 49.37 | 47.01 | 47.05 | -1.50 | -3.09% | 32,390,100 |
| Sep 22, 2026 | 46.98 | 49.35 | 46.83 | 48.55 | +1.32 | +2.79% | 33,761,800 |
| Sep 21, 2026 | 47.85 | 48.77 | 46.40 | 47.23 | +0.55 | +1.18% | 41,082,300 |
| Sep 18, 2026 | 44.70 | 46.74 | 43.36 | 46.68 | +3.20 | +7.36% | 45,496,300 |
| Sep 17, 2026 | 45.50 | 46.17 | 42.34 | 43.48 | +0.86 | +2.02% | 46,463,300 |
| Sep 16, 2026 | 42.45 | 43.92 | 41.55 | 42.62 | +1.04 | +2.50% | 33,906,000 |
| Sep 15, 2026 | 42.55 | 42.98 | 40.97 | 41.58 | -1.59 | -3.68% | 28,677,200 |
| Sep 14, 2026 | 41.97 | 44.35 | 41.77 | 43.17 | -0.66 | -1.51% | 35,150,200 |
| Sep 11, 2026 | 44.60 | 45.09 | 43.28 | 43.83 | +0.19 | +0.44% | 28,985,500 |
| Sep 10, 2026 | 44.01 | 45.85 | 43.45 | 43.64 | -1.73 | -3.81% | 35,839,500 |
| Sep 9, 2026 | 46.86 | 47.30 | 45.09 | 45.37 | -1.56 | -3.32% | 29,847,400 |
| Sep 8, 2026 | 46.14 | 49.29 | 46.01 | 46.93 | +2.25 | +5.04% | 50,914,800 |
| Sep 4, 2026 | 41.05 | 44.74 | 41.00 | 44.68 | +3.03 | +7.27% | 36,266,200 |
| Sep 3, 2026 | 39.29 | 41.82 | 39.03 | 41.65 | +2.05 | +5.18% | 44,985,200 |
| Sep 2, 2026 | 35.79 | 39.71 | 35.76 | 39.60 | +2.78 | +7.55% | 40,648,100 |
| Sep 1, 2026 | 36.08 | 37.26 | 35.14 | 36.82 | -0.30 | -0.81% | 33,560,100 |
| Aug 31, 2026 | 35.81 | 37.32 | 35.51 | 37.12 | +1.67 | +4.71% | 39,689,600 |
| Aug 28, 2026 | 37.65 | 38.05 | 34.81 | 35.45 | -5.08 | -12.53% | 89,874,200 |
| Aug 27, 2026 | 40.65 | 41.52 | 40.31 | 40.53 | +0.95 | +2.40% | 50,348,200 |
| Aug 26, 2026 | 41.20 | 41.57 | 39.36 | 39.58 | -2.63 | -6.23% | 39,496,900 |
| Aug 25, 2026 | 40.17 | 42.40 | 40.03 | 42.21 | +2.40 | +6.03% | 32,507,000 |
| Aug 24, 2026 | 40.85 | 41.27 | 39.60 | 39.81 | -2.07 | -4.94% | 33,260,300 |
| Aug 21, 2026 | 44.00 | 45.93 | 40.86 | 41.88 | -0.72 | -1.69% | 49,894,700 |
| Aug 20, 2026 | 42.46 | 43.58 | 41.11 | 42.60 | -0.24 | -0.56% | 44,995,400 |
| Aug 19, 2026 | 41.42 | 43.49 | 39.48 | 42.84 | +0.84 | +2.00% | 44,038,400 |
| Aug 18, 2026 | 43.56 | 45.28 | 41.58 | 42.00 | -2.90 | -6.46% | 43,221,900 |
| Aug 17, 2026 | 45.23 | 46.59 | 43.87 | 44.90 | +0.84 | +1.91% | 40,135,200 |
| Aug 14, 2026 | 44.09 | 46.43 | 43.69 | 44.06 | -0.70 | -1.56% | 42,034,100 |
65 days, newest first. Daily bars as drawn on the IREN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.