Volex plc (VLXGF)
OTCMKTS · Delayed Price · Currency is USD
7.04
+0.06 (0.86%)
Nov 9, 2026, 12:11 PM EST
VLXGF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 0.86% | 385 |
| Nov 6, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 1.75% | 249 |
| Nov 5, 2026 | 7.10 | 7.10 | 6.82 | 6.86 | 6.86 | -11.83% | 1,000 |
| Oct 29, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0.84% | 1,000 |
| Oct 28, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 2.87% | 397 |
| Oct 20, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -3.47% | 131 |
| Oct 19, 2026 | 7.80 | 7.80 | 7.77 | 7.77 | 7.77 | -7.50% | 670 |
| Oct 16, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -7.28% | 500 |
| Oct 14, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -0.65% | 375 |
| Oct 13, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 1.32% | 309 |
| Oct 9, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.26% | 106 |
| Oct 7, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0.16% | 500 |
| Oct 6, 2026 | 9.00 | 9.25 | 9.00 | 9.10 | 9.10 | 6.06% | 251,265 |
| Oct 2, 2026 | 8.90 | 8.96 | 8.58 | 8.58 | 8.58 | 0.94% | 1,513 |
| Sep 29, 2026 | 8.63 | 8.65 | 8.50 | 8.50 | 8.50 | -2.41% | 2,301 |
| Sep 22, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 2.47% | 545 |
| Sep 21, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 2.78% | 1,000 |
| Sep 18, 2026 | 8.25 | 8.27 | 8.25 | 8.27 | 8.27 | 0.24% | 2,250 |
| Sep 17, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -3.28% | 3,035 |
| Sep 8, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 7.97% | 200 |
| Sep 3, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.13% | 250 |
| Sep 1, 2026 | 8.25 | 8.25 | 7.99 | 7.99 | 7.99 | -6.17% | 1,625 |
| Aug 27, 2026 | 8.72 | 8.72 | 8.52 | 8.52 | 8.52 | -1.22% | 410 |
| Aug 26, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 0.23% | 562 |
| Aug 25, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 18.05% | 3,000 |
| Aug 24, 2026 | 7.46 | 7.46 | 7.29 | 7.29 | 7.29 | -2.08% | 820 |
| Aug 21, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -1.06% | 1,000 |
| Aug 19, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 4.44% | 500 |
| Aug 18, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -5.20% | 312 |
| Aug 17, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.75% | 500 |
| Aug 14, 2026 | 7.45 | 7.54 | 7.45 | 7.54 | 7.54 | 1.09% | 1,850 |
| Aug 13, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 3.05% | 150 |
| Aug 4, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 3.23% | 251 |
| Aug 3, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -1.82% | 400 |
| Jul 30, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 6.57% | 500 |
| Jul 29, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -4.69% | 1,084 |
| Jul 28, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -2.77% | 300 |
| Jul 27, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 0.49% | 1,284 |
| Jul 24, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 34,206 |
| Jul 23, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 2.56% | 600 |
| Jul 22, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0.94% | 3,000 |
| Jul 20, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.86% | 200 |
| Jul 15, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 0.14% | 1,000 |
| Jul 14, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 3.70% | 2,260 |
| Jul 13, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.30% | 2,200 |
| Jul 10, 2026 | 6.93 | 6.93 | 6.73 | 6.73 | 6.73 | -1.03% | 1,676 |
| Jul 9, 2026 | 6.86 | 6.86 | 6.80 | 6.80 | 6.80 | - | 901 |
| Jul 8, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 370 |
| Jul 7, 2026 | 6.65 | 6.80 | 6.65 | 6.80 | 6.80 | -7.48% | 10,267 |
| Jul 6, 2026 | 7.35 | 7.35 | 7.28 | 7.35 | 7.35 | 2.08% | 1,332 |