Vox Royalty Corp. (TSX:VOXR)
Canada
· Delayed Price · Currency is CAD 4.160
-0.080 (-1.89%)
Mar 28, 2025, 3:59 PM EST
Vox Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 4.20 | 4.20 | 4.11 | 4.16 | 4.16 | -1.89% | 5,504 |
| Mar 27, 2025 | 4.14 | 4.29 | 4.14 | 4.24 | 4.24 | 3.41% | 2,020 |
| Mar 26, 2025 | 4.15 | 4.15 | 4.09 | 4.10 | 4.10 | -1.20% | 8,700 |
| Mar 25, 2025 | 4.20 | 4.20 | 4.14 | 4.15 | 4.15 | -0.48% | 19,100 |
| Mar 24, 2025 | 4.25 | 4.29 | 4.14 | 4.17 | 4.17 | 6.65% | 15,300 |
| Mar 21, 2025 | 4.16 | 4.24 | 3.91 | 3.91 | 3.91 | -4.87% | 26,834 |
| Mar 20, 2025 | 3.90 | 4.13 | 3.89 | 4.11 | 4.11 | 5.93% | 48,200 |
| Mar 19, 2025 | 3.90 | 3.90 | 3.75 | 3.88 | 3.88 | 0.52% | 5,437 |
| Mar 18, 2025 | 3.80 | 3.96 | 3.80 | 3.86 | 3.86 | 2.93% | 46,525 |
| Mar 17, 2025 | 3.70 | 3.82 | 3.68 | 3.75 | 3.75 | 1.63% | 76,646 |
| Mar 14, 2025 | 3.75 | 3.80 | 3.68 | 3.69 | 3.69 | -0.54% | 12,643 |
| Mar 13, 2025 | 3.64 | 3.72 | 3.64 | 3.71 | 3.71 | 4.21% | 7,916 |
| Mar 12, 2025 | 3.50 | 3.62 | 3.50 | 3.56 | 3.56 | 3.49% | 14,506 |
| Mar 11, 2025 | 3.57 | 3.57 | 3.43 | 3.44 | 3.44 | 3.93% | 1,820 |
| Mar 10, 2025 | 3.39 | 3.43 | 3.31 | 3.31 | 3.31 | -4.06% | 8,920 |
| Mar 7, 2025 | 3.51 | 3.52 | 3.44 | 3.45 | 3.45 | -1.43% | 10,600 |
| Mar 6, 2025 | 3.56 | 3.57 | 3.50 | 3.50 | 3.50 | -1.96% | 4,200 |
| Mar 5, 2025 | 3.52 | 3.57 | 3.50 | 3.57 | 3.57 | 0.85% | 3,300 |
| Mar 4, 2025 | 3.47 | 3.54 | 3.47 | 3.54 | 3.54 | - | 2,500 |
| Mar 3, 2025 | 3.50 | 3.56 | 3.50 | 3.54 | 3.54 | - | 2,200 |
| Feb 28, 2025 | 3.48 | 3.59 | 3.43 | 3.54 | 3.54 | 1.43% | 5,500 |
| Feb 27, 2025 | 3.64 | 3.64 | 3.46 | 3.49 | 3.49 | -2.79% | 16,500 |
| Feb 26, 2025 | 3.33 | 3.66 | 3.33 | 3.59 | 3.59 | 7.16% | 13,200 |
| Feb 25, 2025 | 3.25 | 3.36 | 3.16 | 3.35 | 3.35 | 2.45% | 16,100 |
| Feb 24, 2025 | 3.53 | 3.53 | 3.25 | 3.27 | 3.27 | -2.68% | 14,838 |
| Feb 21, 2025 | 3.51 | 3.51 | 3.34 | 3.36 | 3.36 | -8.20% | 8,322 |
| Feb 20, 2025 | 3.55 | 3.66 | 3.54 | 3.66 | 3.66 | 3.10% | 2,835 |
| Feb 19, 2025 | 3.57 | 3.59 | 3.51 | 3.55 | 3.55 | -3.53% | 1,100 |
| Feb 18, 2025 | 3.61 | 3.70 | 3.51 | 3.68 | 3.68 | 2.22% | 11,500 |
| Feb 14, 2025 | 3.64 | 3.69 | 3.58 | 3.60 | 3.60 | -2.17% | 1,700 |
| Feb 13, 2025 | 3.51 | 3.68 | 3.51 | 3.68 | 3.68 | 3.08% | 4,000 |
| Feb 12, 2025 | 3.57 | 3.57 | 3.54 | 3.57 | 3.57 | - | 3,701 |
| Feb 11, 2025 | 3.69 | 3.69 | 3.45 | 3.57 | 3.57 | -1.38% | 7,900 |
| Feb 10, 2025 | 3.44 | 3.64 | 3.44 | 3.62 | 3.62 | 7.42% | 3,400 |
| Feb 7, 2025 | 3.53 | 3.54 | 3.37 | 3.37 | 3.37 | -5.34% | 4,400 |
| Feb 6, 2025 | 3.60 | 3.61 | 3.50 | 3.56 | 3.56 | -1.11% | 22,900 |
| Feb 5, 2025 | 3.45 | 3.63 | 3.45 | 3.60 | 3.60 | 4.96% | 21,139 |
| Feb 4, 2025 | 3.36 | 3.43 | 3.31 | 3.43 | 3.43 | 2.08% | 5,607 |
| Feb 3, 2025 | 3.47 | 3.47 | 3.35 | 3.36 | 3.36 | -1.75% | 2,800 |
| Jan 31, 2025 | 3.45 | 3.50 | 3.41 | 3.42 | 3.42 | -0.87% | 12,800 |
| Jan 30, 2025 | 3.38 | 3.45 | 3.38 | 3.45 | 3.45 | 2.68% | 1,600 |
| Jan 29, 2025 | 3.33 | 3.37 | 3.28 | 3.36 | 3.36 | -0.30% | 2,100 |
| Jan 28, 2025 | 3.47 | 3.50 | 3.32 | 3.37 | 3.37 | 0.90% | 20,000 |
| Jan 27, 2025 | 3.45 | 3.50 | 3.27 | 3.34 | 3.34 | -3.47% | 3,100 |
| Jan 24, 2025 | 3.50 | 3.50 | 3.40 | 3.46 | 3.46 | 0.29% | 12,100 |
| Jan 23, 2025 | 3.45 | 3.45 | 3.44 | 3.45 | 3.45 | -1.15% | 2,000 |
| Jan 22, 2025 | 3.50 | 3.50 | 3.44 | 3.49 | 3.49 | - | 27,300 |
| Jan 21, 2025 | 3.50 | 3.50 | 3.48 | 3.49 | 3.49 | 1.45% | 7,500 |
| Jan 20, 2025 | 3.50 | 3.50 | 3.44 | 3.44 | 3.44 | -1.15% | 600 |
| Jan 17, 2025 | 3.35 | 3.48 | 3.35 | 3.48 | 3.48 | 6.10% | 500 |