ValiRx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	0.39	0.40	0.37	0.39	0.39	-	1,499,942
Jan 20, 2026	0.39	0.40	0.37	0.39	0.39	-	4,664,165
Jan 19, 2026	0.39	0.40	0.37	0.39	0.39	-	1,457,940
Jan 16, 2026	0.36	0.40	0.36	0.39	0.39	6.94%	6,239,694
Jan 15, 2026	0.38	0.39	0.36	0.36	0.36	-5.26%	6,144,861
Jan 14, 2026	0.34	0.38	0.38	0.38	0.38	10.14%	21,270,172
Jan 13, 2026	0.37	0.38	0.34	0.35	0.35	-5.48%	12,273,420
Jan 12, 2026	0.39	0.45	0.35	0.37	0.37	-6.41%	9,669,231
Jan 9, 2026	0.42	0.43	0.38	0.39	0.39	-4.88%	12,740,030
Jan 8, 2026	0.42	0.44	0.40	0.41	0.41	-1.20%	25,182,610
Jan 7, 2026	0.42	0.48	0.41	0.42	0.42	-1.19%	47,632,670
Jan 6, 2026	0.40	0.47	0.39	0.42	0.42	5.00%	30,951,460
Jan 5, 2026	0.37	0.43	0.35	0.40	0.40	9.59%	22,231,300
Jan 2, 2026	0.33	0.38	0.32	0.37	0.37	8.96%	20,460,457
Dec 31, 2025	0.34	0.34	0.32	0.34	0.34	-	2,019,412
Dec 30, 2025	0.34	0.35	0.32	0.34	0.34	-	6,881,739
Dec 29, 2025	0.35	0.35	0.32	0.34	0.34	-4.29%	15,450,930
Dec 24, 2025	0.36	0.36	0.34	0.35	0.35	-	2,735,406
Dec 23, 2025	0.38	0.38	0.34	0.35	0.35	-7.89%	20,341,170
Dec 22, 2025	0.40	0.41	0.36	0.38	0.38	-3.80%	7,237,782
Dec 19, 2025	0.40	0.41	0.39	0.40	0.40	-1.25%	4,387,660
Dec 18, 2025	0.42	0.43	0.38	0.40	0.40	-4.76%	22,095,280
Dec 17, 2025	0.33	0.45	0.31	0.42	0.42	29.23%	41,632,390
Dec 16, 2025	0.36	0.36	0.31	0.33	0.33	-8.45%	13,628,800
Dec 15, 2025	0.32	0.37	0.33	0.36	0.36	10.94%	15,336,800
Dec 12, 2025	0.37	0.37	0.31	0.32	0.32	-12.33%	19,840,690
Dec 11, 2025	0.34	0.38	0.33	0.37	0.37	8.96%	13,757,350
Dec 10, 2025	0.35	0.35	0.32	0.34	0.34	-4.29%	26,112,040
Dec 9, 2025	0.39	0.39	0.33	0.35	0.35	-9.09%	33,945,440
Dec 8, 2025	0.33	0.42	0.32	0.39	0.39	18.46%	38,458,260
Dec 5, 2025	0.39	0.40	0.33	0.33	0.33	-7.14%	17,318,340
Dec 4, 2025	0.37	0.35	0.35	0.35	0.35	-1.41%	27,093,877
Dec 3, 2025	0.31	0.37	0.29	0.36	0.36	18.33%	48,204,370
Dec 2, 2025	0.30	0.31	0.28	0.30	0.30	-	34,025,520
Dec 1, 2025	0.35	0.37	0.27	0.30	0.30	-13.04%	44,460,770
Nov 28, 2025	0.32	0.37	0.31	0.35	0.35	7.81%	51,127,440
Nov 27, 2025	0.29	0.34	0.28	0.32	0.32	12.28%	71,058,290
Nov 26, 2025	0.28	0.31	0.27	0.29	0.29	1.79%	52,465,070
Nov 25, 2025	0.26	0.30	0.26	0.28	0.28	9.80%	52,396,430
Nov 24, 2025	0.23	0.27	0.22	0.26	0.26	13.33%	46,640,170
Nov 21, 2025	0.23	0.24	0.22	0.23	0.23	-2.17%	11,429,710
Nov 20, 2025	0.24	0.24	0.22	0.23	0.23	-2.13%	2,874,514
Nov 19, 2025	0.24	0.23	0.23	0.24	0.24	-	1,808,321
Nov 18, 2025	0.24	0.24	0.23	0.24	0.24	-	264,698
Nov 17, 2025	0.24	0.24	0.23	0.24	0.24	-	3,634,312
Nov 14, 2025	0.24	0.24	0.23	0.24	0.24	-	840,728
Nov 13, 2025	0.24	0.24	0.23	0.24	0.24	-	648,621
Nov 12, 2025	0.24	0.24	0.23	0.24	0.24	-	1,257,392
Nov 11, 2025	0.24	0.24	0.23	0.24	0.24	-	2,116,342
Nov 10, 2025	0.24	0.24	0.23	0.24	0.24	-	2,114,675