Vox Royalty Corp. (TSX:VOXR)
Canada · Delayed Price · Currency is CAD 6.17
-0.17 (-2.61%)
Oct 9, 2025, 3:59 PM EDT
Vox Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 6.60 | 6.60 | 6.08 | 6.17 | 6.17 | -2.53% | 21,631 |
| Oct 8, 2025 | 6.09 | 6.50 | 6.02 | 6.33 | 6.33 | 6.21% | 24,400 |
| Oct 7, 2025 | 5.92 | 5.96 | 5.63 | 5.96 | 5.96 | 1.36% | 24,500 |
| Oct 6, 2025 | 6.01 | 6.05 | 5.88 | 5.88 | 5.88 | 1.38% | 21,435 |
| Oct 3, 2025 | 5.74 | 5.92 | 5.71 | 5.80 | 5.80 | 1.05% | 10,800 |
| Oct 2, 2025 | 5.87 | 5.93 | 5.62 | 5.74 | 5.74 | -0.17% | 16,400 |
| Oct 1, 2025 | 5.93 | 6.11 | 5.75 | 5.75 | 5.75 | -2.54% | 12,501 |
| Sep 30, 2025 | 5.79 | 6.05 | 5.79 | 5.90 | 5.90 | -1.67% | 28,600 |
| Sep 29, 2025 | 5.86 | 6.25 | 5.86 | 6.00 | 6.00 | 2.74% | 37,600 |
| Sep 26, 2025 | 5.69 | 5.84 | 5.41 | 5.84 | 5.82 | 6.96% | 50,500 |
| Sep 25, 2025 | 5.75 | 5.75 | 5.43 | 5.46 | 5.44 | -3.36% | 58,708 |
| Sep 24, 2025 | 5.21 | 5.87 | 5.21 | 5.65 | 5.63 | 6.00% | 84,200 |
| Sep 23, 2025 | 5.60 | 5.60 | 5.33 | 5.33 | 5.31 | -4.82% | 23,700 |
| Sep 22, 2025 | 5.20 | 5.60 | 5.20 | 5.60 | 5.58 | 9.59% | 25,240 |
| Sep 19, 2025 | 4.89 | 5.15 | 4.89 | 5.11 | 5.09 | 4.50% | 16,700 |
| Sep 18, 2025 | 4.86 | 4.89 | 4.79 | 4.89 | 4.88 | 2.30% | 15,310 |
| Sep 17, 2025 | 4.83 | 4.84 | 4.77 | 4.78 | 4.76 | -1.85% | 4,500 |
| Sep 16, 2025 | 5.10 | 5.10 | 4.87 | 4.87 | 4.86 | -4.13% | 5,300 |
| Sep 15, 2025 | 4.95 | 5.09 | 4.90 | 5.08 | 5.06 | 3.89% | 8,341 |
| Sep 12, 2025 | 4.95 | 4.95 | 4.88 | 4.89 | 4.88 | -2.00% | 2,900 |
| Sep 11, 2025 | 4.81 | 4.99 | 4.81 | 4.99 | 4.98 | 4.39% | 13,100 |
| Sep 10, 2025 | 4.79 | 4.86 | 4.78 | 4.78 | 4.77 | -0.62% | 25,400 |
| Sep 9, 2025 | 4.99 | 4.99 | 4.79 | 4.81 | 4.80 | -3.02% | 5,500 |
| Sep 8, 2025 | 4.99 | 4.99 | 4.90 | 4.96 | 4.95 | 1.02% | 3,200 |
| Sep 5, 2025 | 4.84 | 4.98 | 4.78 | 4.91 | 4.90 | 3.81% | 10,400 |
| Sep 4, 2025 | 4.77 | 4.88 | 4.72 | 4.73 | 4.72 | -5.02% | 12,400 |
| Sep 3, 2025 | 5.09 | 5.09 | 4.91 | 4.98 | 4.97 | -0.60% | 4,000 |
| Sep 2, 2025 | 5.13 | 5.16 | 4.99 | 5.01 | 5.00 | -0.79% | 8,100 |
| Aug 29, 2025 | 4.77 | 5.07 | 4.77 | 5.05 | 5.03 | 6.09% | 13,110 |
| Aug 28, 2025 | 5.00 | 5.00 | 4.76 | 4.76 | 4.74 | -5.56% | 10,924 |
| Aug 27, 2025 | 5.00 | 5.04 | 4.92 | 5.04 | 5.02 | 1.00% | 16,900 |
| Aug 26, 2025 | 4.69 | 4.99 | 4.69 | 4.99 | 4.97 | 6.17% | 15,600 |
| Aug 25, 2025 | 4.69 | 4.73 | 4.66 | 4.70 | 4.68 | 0.21% | 5,400 |
| Aug 22, 2025 | 4.66 | 4.73 | 4.66 | 4.69 | 4.67 | 1.08% | 9,300 |
| Aug 21, 2025 | 4.45 | 4.64 | 4.45 | 4.64 | 4.62 | 4.98% | 4,605 |
| Aug 20, 2025 | 4.43 | 4.44 | 4.41 | 4.42 | 4.40 | 1.38% | 2,401 |
| Aug 19, 2025 | 4.55 | 4.55 | 4.36 | 4.36 | 4.35 | -4.18% | 5,500 |
| Aug 18, 2025 | 4.51 | 4.55 | 4.43 | 4.55 | 4.53 | - | 3,400 |
| Aug 15, 2025 | 4.55 | 4.59 | 4.48 | 4.55 | 4.53 | 0.89% | 3,200 |
| Aug 14, 2025 | 4.67 | 4.67 | 4.44 | 4.51 | 4.49 | -6.82% | 9,341 |
| Aug 13, 2025 | 4.80 | 4.84 | 4.79 | 4.84 | 4.82 | 1.89% | 1,841 |
| Aug 12, 2025 | 4.75 | 4.80 | 4.70 | 4.75 | 4.73 | - | 4,505 |
| Aug 11, 2025 | 4.75 | 4.75 | 4.55 | 4.75 | 4.73 | 3.49% | 3,700 |
| Aug 8, 2025 | 4.68 | 4.68 | 4.59 | 4.59 | 4.57 | 0.22% | 1,848 |
| Aug 7, 2025 | 4.62 | 4.64 | 4.56 | 4.58 | 4.56 | -2.35% | 6,223 |
| Aug 6, 2025 | 4.69 | 4.69 | 4.48 | 4.69 | 4.67 | 5.16% | 13,310 |
| Aug 5, 2025 | 4.32 | 4.49 | 4.32 | 4.46 | 4.44 | 3.24% | 21,910 |
| Aug 1, 2025 | 4.38 | 4.38 | 4.32 | 4.32 | 4.31 | -1.14% | 4,905 |
| Jul 31, 2025 | 4.43 | 4.43 | 4.35 | 4.37 | 4.36 | -1.80% | 1,700 |
| Jul 30, 2025 | 4.43 | 4.45 | 4.35 | 4.45 | 4.43 | 0.45% | 1,304 |