Vox Royalty Corp. (TSX:VOXR)
Canada · Delayed Price · Currency is CAD 4.320
-0.050 (-1.14%)
Aug 1, 2025, 3:59 PM EDT
Vox Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.38 | 4.38 | 4.32 | 4.32 | 4.32 | -1.14% | 4,905 |
| Jul 31, 2025 | 4.43 | 4.43 | 4.35 | 4.37 | 4.37 | -1.80% | 1,700 |
| Jul 30, 2025 | 4.43 | 4.45 | 4.35 | 4.45 | 4.45 | 0.45% | 1,304 |
| Jul 29, 2025 | 4.43 | 4.46 | 4.40 | 4.43 | 4.43 | - | 8,334 |
| Jul 28, 2025 | 4.60 | 4.60 | 4.38 | 4.43 | 4.43 | -4.11% | 9,018 |
| Jul 25, 2025 | 4.46 | 4.62 | 4.45 | 4.62 | 4.62 | 3.36% | 6,303 |
| Jul 24, 2025 | 4.46 | 4.53 | 4.46 | 4.47 | 4.47 | 0.45% | 4,200 |
| Jul 23, 2025 | 4.56 | 4.60 | 4.37 | 4.45 | 4.45 | -1.11% | 11,100 |
| Jul 22, 2025 | 4.47 | 4.50 | 4.45 | 4.50 | 4.50 | 1.12% | 10,500 |
| Jul 21, 2025 | 4.49 | 4.52 | 4.44 | 4.45 | 4.45 | 1.37% | 12,024 |
| Jul 18, 2025 | 4.39 | 4.45 | 4.36 | 4.39 | 4.39 | -0.45% | 21,723 |
| Jul 17, 2025 | 4.39 | 4.41 | 4.32 | 4.41 | 4.41 | -0.45% | 2,500 |
| Jul 16, 2025 | 4.40 | 4.43 | 4.30 | 4.43 | 4.43 | 1.84% | 23,802 |
| Jul 15, 2025 | 4.34 | 4.42 | 4.33 | 4.35 | 4.35 | -0.68% | 27,603 |
| Jul 14, 2025 | 4.51 | 4.60 | 4.29 | 4.38 | 4.38 | 0.23% | 9,600 |
| Jul 11, 2025 | 4.26 | 4.37 | 4.22 | 4.37 | 4.37 | 4.05% | 12,000 |
| Jul 10, 2025 | 4.26 | 4.32 | 4.17 | 4.20 | 4.20 | -2.55% | 28,831 |
| Jul 9, 2025 | 4.32 | 4.37 | 4.31 | 4.31 | 4.31 | -1.15% | 11,246 |
| Jul 8, 2025 | 4.63 | 4.63 | 4.30 | 4.36 | 4.36 | -5.83% | 17,400 |
| Jul 7, 2025 | 4.48 | 4.67 | 4.35 | 4.63 | 4.63 | 2.21% | 32,346 |
| Jul 4, 2025 | 4.55 | 4.55 | 4.53 | 4.53 | 4.53 | 0.67% | 543 |
| Jul 3, 2025 | 4.33 | 4.50 | 4.33 | 4.50 | 4.50 | 3.93% | 28,300 |
| Jul 2, 2025 | 4.35 | 4.35 | 4.27 | 4.33 | 4.33 | 0.23% | 33,500 |
| Jun 30, 2025 | 4.28 | 4.40 | 4.27 | 4.32 | 4.32 | 1.65% | 30,700 |
| Jun 27, 2025 | 4.40 | 4.45 | 4.24 | 4.25 | 4.23 | -4.06% | 225,700 |
| Jun 26, 2025 | 4.50 | 4.54 | 4.39 | 4.43 | 4.41 | -1.56% | 24,748 |
| Jun 25, 2025 | 4.71 | 4.71 | 4.50 | 4.50 | 4.48 | -4.05% | 8,205 |
| Jun 24, 2025 | 4.82 | 4.82 | 4.69 | 4.69 | 4.67 | -3.10% | 3,333 |
| Jun 23, 2025 | 5.01 | 5.01 | 4.83 | 4.84 | 4.82 | -2.62% | 2,800 |
| Jun 20, 2025 | 4.91 | 4.98 | 4.91 | 4.97 | 4.95 | 2.26% | 9,400 |
| Jun 19, 2025 | 4.98 | 4.98 | 4.84 | 4.86 | 4.84 | -2.80% | 900 |
| Jun 18, 2025 | 4.95 | 5.06 | 4.95 | 5.00 | 4.98 | 1.42% | 13,200 |
| Jun 17, 2025 | 4.84 | 4.94 | 4.84 | 4.93 | 4.91 | 2.49% | 1,000 |
| Jun 16, 2025 | 4.96 | 4.99 | 4.81 | 4.81 | 4.79 | -3.41% | 21,108 |
| Jun 13, 2025 | 5.00 | 5.05 | 4.96 | 4.98 | 4.96 | - | 10,000 |
| Jun 12, 2025 | 4.88 | 5.01 | 4.85 | 4.98 | 4.96 | 2.47% | 7,300 |
| Jun 11, 2025 | 4.82 | 4.94 | 4.82 | 4.86 | 4.84 | 0.83% | 18,610 |
| Jun 10, 2025 | 4.99 | 5.00 | 4.76 | 4.82 | 4.80 | -3.60% | 13,020 |
| Jun 9, 2025 | 4.81 | 5.00 | 4.77 | 5.00 | 4.98 | 7.76% | 66,000 |
| Jun 6, 2025 | 4.85 | 4.89 | 4.63 | 4.64 | 4.62 | -3.53% | 34,235 |
| Jun 5, 2025 | 4.81 | 4.90 | 4.78 | 4.81 | 4.79 | 2.34% | 16,300 |
| Jun 4, 2025 | 4.77 | 4.81 | 4.49 | 4.70 | 4.68 | -3.69% | 40,500 |
| Jun 3, 2025 | 4.86 | 4.88 | 4.83 | 4.88 | 4.86 | -0.81% | 1,814 |
| Jun 2, 2025 | 4.72 | 5.08 | 4.72 | 4.92 | 4.90 | 1.65% | 18,936 |
| May 30, 2025 | 5.11 | 5.11 | 4.83 | 4.84 | 4.82 | -1.63% | 4,630 |
| May 29, 2025 | 4.93 | 5.20 | 4.81 | 4.92 | 4.90 | -0.61% | 11,700 |
| May 28, 2025 | 4.95 | 5.00 | 4.95 | 4.95 | 4.93 | -0.40% | 1,120 |
| May 27, 2025 | 4.83 | 5.12 | 4.83 | 4.97 | 4.95 | 5.74% | 13,537 |
| May 26, 2025 | 4.66 | 4.77 | 4.66 | 4.70 | 4.68 | 3.30% | 4,600 |
| May 23, 2025 | 4.61 | 4.61 | 4.55 | 4.55 | 4.53 | -3.60% | 9,917 |