Vox Royalty Corp. (TSX: VOXR)
Canada
· Delayed Price · Currency is CAD 3.440
-0.040 (-1.15%)
Jan 20, 2025, 3:59 PM EST
Vox Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2025 | 3.50 | 3.50 | 3.46 | 3.46 | 3.46 | -0.57% | 300 |
| Jan 17, 2025 | 3.35 | 3.48 | 3.35 | 3.48 | 3.48 | 6.10% | 500 |
| Jan 16, 2025 | 3.27 | 3.42 | 3.27 | 3.28 | 3.28 | -1.20% | 9,000 |
| Jan 15, 2025 | 3.30 | 3.34 | 3.26 | 3.32 | 3.32 | 0.61% | 1,225 |
| Jan 14, 2025 | 3.31 | 3.31 | 3.30 | 3.30 | 3.30 | -0.60% | 2,800 |
| Jan 13, 2025 | 3.40 | 3.40 | 3.28 | 3.32 | 3.32 | -2.35% | 938 |
| Jan 10, 2025 | 3.42 | 3.43 | 3.40 | 3.40 | 3.40 | - | 10,016 |
| Jan 9, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.58% | 1,400 |
| Jan 8, 2025 | 3.47 | 3.47 | 3.40 | 3.42 | 3.42 | -1.44% | 3,500 |
| Jan 7, 2025 | 3.46 | 3.48 | 3.46 | 3.47 | 3.47 | 0.58% | 1,015 |
| Jan 6, 2025 | 3.48 | 3.49 | 3.44 | 3.45 | 3.45 | 0.29% | 11,000 |
| Jan 3, 2025 | 3.50 | 3.51 | 3.42 | 3.44 | 3.44 | -1.99% | 1,744 |
| Jan 2, 2025 | 3.40 | 3.52 | 3.40 | 3.51 | 3.51 | 3.85% | 1,425 |
| Dec 31, 2024 | 3.31 | 3.42 | 3.31 | 3.38 | 3.38 | 1.20% | 3,625 |
| Dec 30, 2024 | 3.34 | 3.34 | 3.28 | 3.34 | 3.32 | -1.18% | 3,200 |
| Dec 27, 2024 | 3.32 | 3.42 | 3.32 | 3.38 | 3.36 | 2.11% | 3,143 |
| Dec 24, 2024 | 3.32 | 3.32 | 3.27 | 3.31 | 3.29 | -0.30% | 5,500 |
| Dec 23, 2024 | 3.40 | 3.40 | 3.32 | 3.32 | 3.30 | -1.19% | 3,400 |
| Dec 20, 2024 | 3.34 | 3.38 | 3.34 | 3.36 | 3.34 | 2.75% | 901 |
| Dec 19, 2024 | 3.33 | 3.35 | 3.23 | 3.27 | 3.25 | -1.80% | 24,949 |
| Dec 18, 2024 | 3.43 | 3.46 | 3.26 | 3.33 | 3.31 | -3.48% | 15,700 |
| Dec 17, 2024 | 3.49 | 3.49 | 3.45 | 3.45 | 3.43 | -1.99% | 5,700 |
| Dec 16, 2024 | 3.58 | 3.62 | 3.51 | 3.52 | 3.50 | -1.12% | 3,410 |
| Dec 13, 2024 | 3.61 | 3.71 | 3.54 | 3.56 | 3.54 | -0.84% | 8,200 |
| Dec 12, 2024 | 3.56 | 3.63 | 3.56 | 3.59 | 3.57 | -0.83% | 4,300 |
| Dec 11, 2024 | 3.73 | 3.73 | 3.62 | 3.62 | 3.60 | -2.95% | 8,300 |
| Dec 10, 2024 | 3.71 | 3.73 | 3.71 | 3.73 | 3.71 | - | 2,535 |
| Dec 9, 2024 | 3.68 | 3.80 | 3.68 | 3.73 | 3.71 | 1.36% | 16,600 |
| Dec 6, 2024 | 3.54 | 3.68 | 3.54 | 3.68 | 3.66 | 2.51% | 8,400 |
| Dec 5, 2024 | 3.76 | 3.76 | 3.55 | 3.59 | 3.57 | -1.10% | 6,817 |
| Dec 4, 2024 | 3.71 | 3.71 | 3.60 | 3.63 | 3.61 | - | 1,140 |
| Dec 3, 2024 | 3.59 | 3.65 | 3.59 | 3.63 | 3.61 | 0.28% | 1,600 |
| Dec 2, 2024 | 3.68 | 3.68 | 3.61 | 3.62 | 3.60 | -1.90% | 1,200 |
| Nov 29, 2024 | 3.71 | 3.71 | 3.69 | 3.69 | 3.67 | -1.86% | 440 |
| Nov 28, 2024 | 3.76 | 3.76 | 3.76 | 3.76 | 3.74 | 0.80% | 100 |
| Nov 27, 2024 | 3.74 | 3.75 | 3.73 | 3.73 | 3.71 | 0.81% | 4,000 |
| Nov 26, 2024 | 3.70 | 3.70 | 3.70 | 3.70 | 3.68 | - | - |
| Nov 25, 2024 | 3.85 | 3.85 | 3.70 | 3.70 | 3.68 | -4.88% | 2,500 |
| Nov 22, 2024 | 3.89 | 3.91 | 3.86 | 3.89 | 3.87 | 1.04% | 2,015 |
| Nov 21, 2024 | 3.72 | 3.85 | 3.65 | 3.85 | 3.83 | 2.94% | 4,102 |
| Nov 20, 2024 | 3.80 | 3.85 | 3.70 | 3.74 | 3.72 | -2.60% | 8,141 |
| Nov 19, 2024 | 3.70 | 3.88 | 3.70 | 3.84 | 3.82 | 3.78% | 14,120 |
| Nov 18, 2024 | 3.53 | 3.74 | 3.53 | 3.70 | 3.68 | 7.87% | 3,800 |
| Nov 15, 2024 | 3.42 | 3.51 | 3.42 | 3.43 | 3.41 | -2.00% | 14,000 |
| Nov 14, 2024 | 3.55 | 3.58 | 3.45 | 3.50 | 3.48 | -2.51% | 41,236 |
| Nov 13, 2024 | 3.77 | 3.77 | 3.57 | 3.59 | 3.57 | -1.64% | 6,800 |
| Nov 12, 2024 | 3.65 | 3.71 | 3.65 | 3.65 | 3.63 | -2.67% | 6,900 |
| Nov 11, 2024 | 3.72 | 3.75 | 3.62 | 3.75 | 3.73 | -0.53% | 4,019 |
| Nov 8, 2024 | 3.90 | 3.90 | 3.69 | 3.77 | 3.75 | -3.33% | 9,000 |
| Nov 7, 2024 | 3.93 | 3.93 | 3.86 | 3.90 | 3.88 | -1.52% | 9,005 |
| Nov 6, 2024 | 3.96 | 3.97 | 3.90 | 3.96 | 3.94 | - | 3,840 |
| Nov 5, 2024 | 4.00 | 4.05 | 3.96 | 3.96 | 3.94 | -2.70% | 6,700 |
| Nov 4, 2024 | 4.31 | 4.31 | 4.01 | 4.07 | 4.05 | 0.25% | 1,535 |
| Nov 1, 2024 | 4.10 | 4.11 | 4.02 | 4.06 | 4.04 | -1.46% | 19,131 |
| Oct 31, 2024 | 4.22 | 4.22 | 4.10 | 4.12 | 4.10 | -3.29% | 20,900 |
| Oct 30, 2024 | 4.32 | 4.32 | 4.22 | 4.26 | 4.24 | -0.93% | 4,600 |
| Oct 29, 2024 | 4.26 | 4.31 | 4.22 | 4.30 | 4.28 | 1.18% | 25,600 |
| Oct 28, 2024 | 4.24 | 4.28 | 4.23 | 4.25 | 4.23 | 1.92% | 15,726 |
| Oct 25, 2024 | 4.18 | 4.28 | 4.17 | 4.17 | 4.15 | -3.92% | 500 |
| Oct 24, 2024 | 4.44 | 4.44 | 4.23 | 4.34 | 4.32 | 0.23% | 13,100 |
| Oct 23, 2024 | 4.40 | 4.41 | 4.20 | 4.33 | 4.31 | -1.59% | 8,501 |
| Oct 22, 2024 | 4.32 | 4.42 | 4.30 | 4.40 | 4.38 | 4.02% | 6,000 |
| Oct 21, 2024 | 4.16 | 4.39 | 4.16 | 4.23 | 4.21 | 1.93% | 22,710 |
| Oct 18, 2024 | 4.14 | 4.15 | 4.09 | 4.15 | 4.13 | 1.22% | 23,530 |
| Oct 17, 2024 | 4.08 | 4.12 | 4.08 | 4.10 | 4.08 | 0.49% | 2,702 |
| Oct 16, 2024 | 4.15 | 4.15 | 4.08 | 4.08 | 4.06 | -0.49% | 12,000 |
| Oct 15, 2024 | 4.10 | 4.10 | 4.08 | 4.10 | 4.08 | 0.49% | 17,916 |
| Oct 11, 2024 | 4.05 | 4.10 | 4.05 | 4.08 | 4.06 | 1.24% | 15,100 |
| Oct 10, 2024 | 4.12 | 4.12 | 4.01 | 4.03 | 4.01 | 0.25% | 3,900 |
| Oct 9, 2024 | 4.02 | 4.03 | 4.00 | 4.02 | 4.00 | -1.95% | 2,800 |
| Oct 8, 2024 | 4.10 | 4.10 | 4.02 | 4.10 | 4.08 | 0.74% | 13,125 |
| Oct 7, 2024 | 4.10 | 4.10 | 4.03 | 4.07 | 4.05 | 0.25% | 7,804 |
| Oct 4, 2024 | 4.08 | 4.10 | 4.06 | 4.06 | 4.04 | -0.98% | 2,600 |
| Oct 3, 2024 | 4.12 | 4.12 | 4.06 | 4.10 | 4.08 | -0.97% | 6,000 |
| Oct 2, 2024 | 4.10 | 4.14 | 4.10 | 4.14 | 4.11 | 3.24% | 42,400 |
| Oct 1, 2024 | 4.06 | 4.10 | 4.01 | 4.01 | 3.99 | -1.47% | 12,600 |
| Sep 30, 2024 | 4.04 | 4.07 | 4.00 | 4.07 | 4.05 | 3.04% | 33,800 |
| Sep 27, 2024 | 4.01 | 4.05 | 3.93 | 3.95 | 3.92 | -1.00% | 40,200 |
| Sep 26, 2024 | 3.93 | 3.99 | 3.93 | 3.99 | 3.95 | 1.53% | 33,200 |
| Sep 25, 2024 | 3.90 | 3.95 | 3.90 | 3.93 | 3.89 | -0.51% | 4,604 |
| Sep 24, 2024 | 3.81 | 3.96 | 3.77 | 3.95 | 3.91 | 3.13% | 22,800 |
| Sep 23, 2024 | 3.90 | 3.94 | 3.80 | 3.83 | 3.79 | -0.52% | 56,223 |
| Sep 20, 2024 | 3.82 | 3.90 | 3.81 | 3.85 | 3.81 | 3.22% | 19,600 |
| Sep 19, 2024 | 3.74 | 3.78 | 3.68 | 3.73 | 3.70 | 1.63% | 24,245 |
| Sep 18, 2024 | 3.71 | 3.75 | 3.67 | 3.67 | 3.64 | 0.55% | 4,800 |
| Sep 17, 2024 | 3.69 | 3.71 | 3.62 | 3.65 | 3.62 | -0.54% | 1,600 |
| Sep 16, 2024 | 3.60 | 3.67 | 3.60 | 3.67 | 3.64 | -0.54% | 6,200 |
| Sep 13, 2024 | 3.70 | 3.75 | 3.67 | 3.69 | 3.66 | 1.93% | 36,800 |
| Sep 12, 2024 | 3.55 | 3.69 | 3.55 | 3.62 | 3.59 | 2.26% | 45,000 |
| Sep 11, 2024 | 3.51 | 3.55 | 3.50 | 3.54 | 3.51 | 1.72% | 23,700 |
| Sep 10, 2024 | 3.48 | 3.48 | 3.47 | 3.48 | 3.45 | -0.29% | 2,200 |
| Sep 9, 2024 | 3.50 | 3.54 | 3.45 | 3.49 | 3.46 | -0.29% | 17,000 |
| Sep 6, 2024 | 3.52 | 3.57 | 3.50 | 3.50 | 3.47 | 0.86% | 3,022 |
| Sep 5, 2024 | 3.47 | 3.55 | 3.47 | 3.47 | 3.44 | -1.42% | 3,615 |
| Sep 4, 2024 | 3.71 | 3.71 | 3.45 | 3.52 | 3.49 | -2.76% | 10,214 |
| Sep 3, 2024 | 3.70 | 3.70 | 3.62 | 3.62 | 3.59 | -2.95% | 7,635 |
| Aug 30, 2024 | 3.70 | 3.76 | 3.70 | 3.73 | 3.70 | 0.27% | 6,700 |
| Aug 29, 2024 | 3.72 | 3.73 | 3.65 | 3.72 | 3.69 | 1.36% | 15,033 |
| Aug 28, 2024 | 3.68 | 3.73 | 3.67 | 3.67 | 3.64 | 0.27% | 3,200 |
| Aug 27, 2024 | 3.72 | 3.73 | 3.65 | 3.66 | 3.63 | -1.88% | 2,300 |