Vox Royalty Corp. (TSX:VOXR)
Canada
· Delayed Price · Currency is CAD 4.810
+0.110 (2.34%)
Jun 5, 2025, 3:59 PM EDT
Vox Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 4.81 | 4.85 | 4.80 | 4.85 | 4.85 | 3.19% | 2,436 |
| Jun 4, 2025 | 4.77 | 4.81 | 4.49 | 4.70 | 4.70 | -3.69% | 40,500 |
| Jun 3, 2025 | 4.86 | 4.88 | 4.83 | 4.88 | 4.88 | -0.81% | 1,814 |
| Jun 2, 2025 | 4.72 | 5.08 | 4.72 | 4.92 | 4.92 | 1.65% | 18,936 |
| May 30, 2025 | 5.11 | 5.11 | 4.83 | 4.84 | 4.84 | -1.63% | 4,630 |
| May 29, 2025 | 4.93 | 5.20 | 4.81 | 4.92 | 4.92 | -0.61% | 11,700 |
| May 28, 2025 | 4.95 | 5.00 | 4.95 | 4.95 | 4.95 | -0.40% | 1,120 |
| May 27, 2025 | 4.83 | 5.12 | 4.83 | 4.97 | 4.97 | 5.74% | 13,537 |
| May 26, 2025 | 4.66 | 4.77 | 4.66 | 4.70 | 4.70 | 3.30% | 4,600 |
| May 23, 2025 | 4.61 | 4.61 | 4.55 | 4.55 | 4.55 | -3.60% | 9,917 |
| May 22, 2025 | 4.63 | 4.72 | 4.61 | 4.72 | 4.72 | 0.43% | 8,921 |
| May 21, 2025 | 4.71 | 4.78 | 4.69 | 4.70 | 4.70 | - | 3,803 |
| May 20, 2025 | 4.82 | 4.90 | 4.65 | 4.70 | 4.70 | 0.43% | 12,823 |
| May 16, 2025 | 4.80 | 4.81 | 4.64 | 4.68 | 4.68 | -0.64% | 20,800 |
| May 15, 2025 | 4.49 | 4.80 | 4.45 | 4.71 | 4.71 | 6.80% | 45,615 |
| May 14, 2025 | 4.30 | 4.41 | 4.30 | 4.41 | 4.41 | 1.85% | 11,733 |
| May 13, 2025 | 4.20 | 4.33 | 4.18 | 4.33 | 4.33 | 3.34% | 13,200 |
| May 12, 2025 | 4.32 | 4.32 | 4.19 | 4.19 | 4.19 | -5.42% | 13,900 |
| May 9, 2025 | 4.25 | 4.44 | 4.25 | 4.43 | 4.43 | 3.02% | 7,648 |
| May 8, 2025 | 4.41 | 4.41 | 4.25 | 4.30 | 4.30 | -2.93% | 17,200 |
| May 7, 2025 | 4.50 | 4.52 | 4.43 | 4.43 | 4.43 | -2.85% | 6,200 |
| May 6, 2025 | 4.38 | 4.56 | 4.34 | 4.56 | 4.56 | 6.54% | 5,500 |
| May 5, 2025 | 4.29 | 4.41 | 4.28 | 4.28 | 4.28 | -0.93% | 3,200 |
| May 2, 2025 | 4.37 | 4.37 | 4.30 | 4.32 | 4.32 | -2.04% | 2,525 |
| May 1, 2025 | 4.45 | 4.50 | 4.41 | 4.41 | 4.41 | -1.56% | 6,503 |
| Apr 30, 2025 | 4.40 | 4.58 | 4.40 | 4.48 | 4.48 | -0.44% | 9,500 |
| Apr 29, 2025 | 4.74 | 4.74 | 4.49 | 4.50 | 4.50 | -1.32% | 18,300 |
| Apr 28, 2025 | 4.45 | 4.56 | 4.43 | 4.56 | 4.56 | 2.24% | 16,800 |
| Apr 25, 2025 | 4.53 | 4.66 | 4.46 | 4.46 | 4.46 | -4.09% | 6,000 |
| Apr 24, 2025 | 4.67 | 4.75 | 4.63 | 4.65 | 4.65 | 0.65% | 31,100 |
| Apr 23, 2025 | 4.67 | 4.74 | 4.62 | 4.62 | 4.62 | -2.53% | 5,900 |
| Apr 22, 2025 | 4.99 | 4.99 | 4.56 | 4.74 | 4.74 | -3.66% | 7,829 |
| Apr 21, 2025 | 4.81 | 4.92 | 4.75 | 4.92 | 4.92 | 5.35% | 48,035 |
| 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 |