Volex plc (VLXGF)
OTCMKTS
· Delayed Price · Currency is USD
5.25
+0.20 (3.96%)
At close: Jun 27, 2025
Volex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 3.96% | 7,429 |
| Jun 26, 2025 | 4.96 | 5.05 | 4.96 | 5.05 | 5.05 | 20.24% | 10,100 |
| Jun 24, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.20% | 2,000 |
| Jun 13, 2025 | 4.12 | 4.15 | 4.12 | 4.15 | 4.15 | -0.95% | 1,102 |
| Jun 12, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 3.46% | 1,165 |
| Jun 10, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 24.62% | 2,000 |
| Apr 28, 2025 | 3.32 | 3.32 | 3.25 | 3.25 | 3.25 | 26.95% | 3,000 |
| Apr 4, 2025 | 2.58 | 2.58 | 2.56 | 2.56 | 2.56 | -26.44% | 1,000 |
| Mar 27, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 2.50% | 100 |
| Mar 26, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -4.26% | 500 |
| Mar 21, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 8.11% | 3,000 |
| Mar 4, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -8.38% | 100 |
| Feb 26, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.70% | 150 |
| Feb 25, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 1.44% | 2,000 |
| Jan 31, 2025 | 3.57 | 3.57 | 3.47 | 3.47 | 3.47 | -2.80% | 49,047 |
| Jan 28, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 1.28% | 2,000 |
| Jan 24, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 2.17% | 250 |
| Jan 8, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.83% | 2,500 |
| Dec 30, 2024 | 3.55 | 3.55 | 3.48 | 3.48 | 3.48 | -0.85% | 825 |