ValiRx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	0.20	0.20	0.19	0.20	0.20	-	6,161,493
May 22, 2026	0.20	0.20	0.19	0.20	0.20	-	14,091,690
May 21, 2026	0.19	0.20	0.18	0.20	0.20	2.63%	82,364,520
May 20, 2026	0.19	0.20	0.18	0.19	0.19	-	2,190,734
May 19, 2026	0.20	0.20	0.18	0.19	0.19	-2.56%	7,983,313
May 18, 2026	0.20	0.21	0.19	0.20	0.20	-2.50%	7,251,417
May 15, 2026	0.22	0.23	0.19	0.20	0.20	-17.01%	51,898,830
May 14, 2026	0.27	0.28	0.23	0.24	0.24	-10.74%	22,845,440
May 13, 2026	0.28	0.28	0.26	0.27	0.27	-3.57%	4,788,559
May 12, 2026	0.28	0.29	0.27	0.28	0.28	5.66%	2,128,267
May 11, 2026	0.27	0.31	0.25	0.27	0.27	-	13,367,730
May 8, 2026	0.27	0.28	0.25	0.27	0.27	-	1,510,081
May 7, 2026	0.27	0.28	0.25	0.27	0.27	-	934,130
May 6, 2026	0.27	0.28	0.25	0.27	0.27	-	2,202,256
May 5, 2026	0.28	0.29	0.25	0.27	0.27	-5.36%	6,503,415
May 1, 2026	0.28	0.28	0.27	0.28	0.28	-	1,092,758
Apr 30, 2026	0.28	0.28	0.28	0.28	0.28	-	13,122
Apr 29, 2026	0.28	0.29	0.27	0.28	0.28	-	448,306
Apr 28, 2026	0.28	0.29	0.27	0.28	0.28	-	7,639
Apr 27, 2026	0.28	0.29	0.27	0.28	0.28	-	567,980
Apr 24, 2026	0.28	0.29	0.27	0.28	0.28	-	447,273
Apr 23, 2026	0.28	0.29	0.28	0.28	0.28	-	1,783,895
Apr 22, 2026	0.28	0.29	0.27	0.28	0.28	-	1,662,867
Apr 21, 2026	0.29	0.30	0.27	0.28	0.28	-3.45%	8,356,102
Apr 20, 2026	0.29	0.30	0.28	0.29	0.29	-	635,931
Apr 17, 2026	0.31	0.32	0.28	0.29	0.29	-6.45%	3,615,891
Apr 16, 2026	0.31	0.32	0.30	0.31	0.31	-	895,166
Apr 15, 2026	0.31	0.32	0.30	0.31	0.31	-	1,197,129
Apr 14, 2026	0.31	0.32	0.30	0.31	0.31	-	189,177
Apr 13, 2026	0.31	0.32	0.30	0.31	0.31	-	410,913
Apr 10, 2026	0.31	0.32	0.30	0.31	0.31	-	1,329,044
Apr 9, 2026	0.29	0.32	0.28	0.31	0.31	6.90%	10,280,690
Apr 8, 2026	0.29	0.30	0.28	0.29	0.29	-	2,265,061
Apr 7, 2026	0.31	0.30	0.28	0.29	0.29	-4.92%	8,656,483
Apr 2, 2026	0.31	0.32	0.29	0.31	0.31	-	121,770
Apr 1, 2026	0.31	0.30	0.29	0.31	0.31	-	365,316
Mar 31, 2026	0.31	0.32	0.29	0.31	0.31	-	504,001
Mar 30, 2026	0.31	0.32	0.29	0.31	0.31	-	731,162
Mar 27, 2026	0.32	0.31	0.29	0.31	0.31	-3.17%	1,815,043
Mar 26, 2026	0.32	0.33	0.30	0.32	0.32	1.61%	2,510,887
Mar 25, 2026	0.31	0.32	0.30	0.31	0.31	-	5,610,449
Mar 24, 2026	0.30	0.32	0.30	0.31	0.31	5.08%	5,217,354
Mar 23, 2026	0.29	0.30	0.29	0.30	0.30	-	1,857
Mar 20, 2026	0.30	0.30	0.29	0.30	0.30	-	574,421
Mar 19, 2026	0.30	0.30	0.29	0.30	0.30	-1.67%	1,430,758
Mar 18, 2026	0.31	0.32	0.29	0.30	0.30	-3.23%	2,298,925
Mar 17, 2026	0.33	0.32	0.30	0.31	0.31	-6.06%	2,517,706
Mar 16, 2026	0.34	0.35	0.30	0.33	0.33	-1.49%	6,092,829
Mar 13, 2026	0.34	0.34	0.32	0.34	0.34	-1.47%	3,288,104
Mar 12, 2026	0.31	0.37	0.30	0.34	0.34	11.48%	18,423,400