Vox Royalty Corp. (TSX:VOXR)
Canada
· Delayed Price · Currency is CAD 4.670
+0.110 (2.41%)
Apr 17, 2025, 4:00 PM EDT
Vox Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 4.64 | 4.68 | 4.59 | 4.67 | 4.67 | 2.41% | 6,701 |
| Apr 16, 2025 | 4.22 | 4.58 | 4.22 | 4.56 | 4.56 | 10.41% | 34,500 |
| Apr 15, 2025 | 4.33 | 4.33 | 4.13 | 4.13 | 4.13 | -4.62% | 4,000 |
| Apr 14, 2025 | 4.10 | 4.38 | 4.10 | 4.33 | 4.33 | 4.84% | 52,235 |
| Apr 11, 2025 | 4.16 | 4.25 | 4.11 | 4.13 | 4.13 | 2.23% | 8,104 |
| Apr 10, 2025 | 4.14 | 4.14 | 4.04 | 4.04 | 4.04 | 2.80% | 300 |
| Apr 9, 2025 | 3.86 | 3.95 | 3.81 | 3.93 | 3.93 | 4.80% | 8,500 |
| Apr 8, 2025 | 3.86 | 3.91 | 3.72 | 3.75 | 3.75 | -3.85% | 2,600 |
| Apr 7, 2025 | 3.63 | 4.00 | 3.63 | 3.90 | 3.90 | 0.52% | 14,800 |
| Apr 4, 2025 | 3.94 | 3.94 | 3.79 | 3.88 | 3.88 | -0.51% | 10,100 |
| Apr 3, 2025 | 3.91 | 4.08 | 3.90 | 3.90 | 3.90 | -4.41% | 1,000 |
| Apr 2, 2025 | 4.00 | 4.20 | 4.00 | 4.08 | 4.08 | -1.92% | 6,100 |
| Apr 1, 2025 | 4.16 | 4.16 | 4.08 | 4.16 | 4.16 | -0.48% | 4,942 |
| Mar 31, 2025 | 4.06 | 4.18 | 4.05 | 4.18 | 4.18 | 0.48% | 12,706 |
| Mar 28, 2025 | 4.20 | 4.20 | 4.11 | 4.16 | 4.14 | -1.89% | 5,504 |
| Mar 27, 2025 | 4.14 | 4.29 | 4.14 | 4.24 | 4.22 | 3.41% | 2,020 |
| Mar 26, 2025 | 4.15 | 4.15 | 4.09 | 4.10 | 4.08 | -1.20% | 8,700 |
| Mar 25, 2025 | 4.20 | 4.20 | 4.14 | 4.15 | 4.13 | -0.48% | 19,100 |
| Mar 24, 2025 | 4.25 | 4.29 | 4.14 | 4.17 | 4.15 | 6.65% | 15,300 |
| Mar 21, 2025 | 4.16 | 4.24 | 3.91 | 3.91 | 3.89 | -4.87% | 26,834 |
| Mar 20, 2025 | 3.90 | 4.13 | 3.89 | 4.11 | 4.09 | 5.93% | 48,200 |
| Mar 19, 2025 | 3.90 | 3.90 | 3.75 | 3.88 | 3.86 | 0.52% | 5,437 |
| Mar 18, 2025 | 3.80 | 3.96 | 3.80 | 3.86 | 3.84 | 2.93% | 46,525 |
| Mar 17, 2025 | 3.70 | 3.82 | 3.68 | 3.75 | 3.73 | 1.63% | 76,646 |
| Mar 14, 2025 | 3.75 | 3.80 | 3.68 | 3.69 | 3.67 | -0.54% | 12,643 |
| Mar 13, 2025 | 3.64 | 3.72 | 3.64 | 3.71 | 3.69 | 4.21% | 7,916 |
| Mar 12, 2025 | 3.50 | 3.62 | 3.50 | 3.56 | 3.54 | 3.49% | 14,506 |
| Mar 11, 2025 | 3.57 | 3.57 | 3.43 | 3.44 | 3.43 | 3.93% | 1,820 |
| Mar 10, 2025 | 3.39 | 3.43 | 3.31 | 3.31 | 3.30 | -4.06% | 8,920 |
| Mar 7, 2025 | 3.51 | 3.52 | 3.44 | 3.45 | 3.44 | -1.43% | 10,600 |
| Mar 6, 2025 | 3.56 | 3.57 | 3.50 | 3.50 | 3.48 | -1.96% | 4,200 |
| Mar 5, 2025 | 3.52 | 3.57 | 3.50 | 3.57 | 3.55 | 0.85% | 3,300 |
| Mar 4, 2025 | 3.47 | 3.54 | 3.47 | 3.54 | 3.52 | - | 2,500 |
| Mar 3, 2025 | 3.50 | 3.56 | 3.50 | 3.54 | 3.52 | - | 2,200 |
| Feb 28, 2025 | 3.48 | 3.59 | 3.43 | 3.54 | 3.52 | 1.43% | 5,500 |
| Feb 27, 2025 | 3.64 | 3.64 | 3.46 | 3.49 | 3.47 | -2.79% | 16,500 |
| Feb 26, 2025 | 3.33 | 3.66 | 3.33 | 3.59 | 3.57 | 7.16% | 13,200 |
| Feb 25, 2025 | 3.25 | 3.36 | 3.16 | 3.35 | 3.34 | 2.45% | 16,100 |
| Feb 24, 2025 | 3.53 | 3.53 | 3.25 | 3.27 | 3.26 | -2.68% | 14,838 |
| Feb 21, 2025 | 3.51 | 3.51 | 3.34 | 3.36 | 3.35 | -8.20% | 8,322 |
| Feb 20, 2025 | 3.55 | 3.66 | 3.54 | 3.66 | 3.64 | 3.10% | 2,835 |
| Feb 19, 2025 | 3.57 | 3.59 | 3.51 | 3.55 | 3.53 | -3.53% | 1,100 |
| Feb 18, 2025 | 3.61 | 3.70 | 3.51 | 3.68 | 3.66 | 2.22% | 11,500 |
| Feb 14, 2025 | 3.64 | 3.69 | 3.58 | 3.60 | 3.58 | -2.17% | 1,700 |
| Feb 13, 2025 | 3.51 | 3.68 | 3.51 | 3.68 | 3.66 | 3.08% | 4,000 |
| Feb 12, 2025 | 3.57 | 3.57 | 3.54 | 3.57 | 3.55 | - | 3,701 |
| Feb 11, 2025 | 3.69 | 3.69 | 3.45 | 3.57 | 3.55 | -1.38% | 7,900 |
| Feb 10, 2025 | 3.44 | 3.64 | 3.44 | 3.62 | 3.60 | 7.42% | 3,400 |
| Feb 7, 2025 | 3.53 | 3.54 | 3.37 | 3.37 | 3.36 | -5.34% | 4,400 |
| Feb 6, 2025 | 3.60 | 3.61 | 3.50 | 3.56 | 3.54 | -1.11% | 22,900 |