VolitionRx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	0.66	0.69	0.64	0.69	0.69	5.12%	104,032
Aug 28, 2025	0.67	0.70	0.66	0.66	0.66	-1.47%	185,140
Aug 27, 2025	0.66	0.70	0.66	0.67	0.67	0.94%	191,202
Aug 26, 2025	0.68	0.70	0.66	0.66	0.66	-3.73%	136,030
Aug 25, 2025	0.67	0.71	0.67	0.69	0.69	-0.35%	204,588
Aug 22, 2025	0.67	0.69	0.67	0.69	0.69	1.03%	151,711
Aug 21, 2025	0.68	0.69	0.66	0.68	0.68	3.15%	123,272
Aug 20, 2025	0.68	0.70	0.66	0.66	0.66	-1.90%	88,782
Aug 19, 2025	0.69	0.71	0.67	0.67	0.67	-1.48%	220,546
Aug 18, 2025	0.72	0.72	0.68	0.68	0.68	-1.70%	165,337
Aug 15, 2025	0.67	0.76	0.62	0.69	0.69	7.94%	986,072
Aug 14, 2025	0.67	0.67	0.62	0.64	0.64	3.84%	125,676
Aug 13, 2025	0.63	0.64	0.62	0.62	0.62	-1.15%	79,452
Aug 12, 2025	0.62	0.65	0.61	0.63	0.63	1.16%	88,133
Aug 11, 2025	0.65	0.65	0.61	0.62	0.62	-3.43%	64,385
Aug 8, 2025	0.63	0.65	0.62	0.64	0.64	0.45%	56,031
Aug 7, 2025	0.68	0.68	0.63	0.64	0.64	-4.33%	201,172
Aug 6, 2025	0.66	0.68	0.60	0.67	0.67	4.38%	288,323
Aug 5, 2025	0.65	0.65	0.61	0.64	0.64	2.73%	128,950
Aug 4, 2025	0.62	0.65	0.62	0.62	0.62	-2.66%	42,018
Aug 1, 2025	0.66	0.66	0.60	0.64	0.64	-0.19%	142,799
Jul 31, 2025	0.71	0.72	0.64	0.64	0.64	-8.66%	79,501
Jul 30, 2025	0.70	0.73	0.69	0.70	0.70	-0.78%	80,357
Jul 29, 2025	0.74	0.74	0.70	0.71	0.71	-3.12%	70,692
Jul 28, 2025	0.79	0.80	0.73	0.73	0.73	-2.63%	184,947
Jul 25, 2025	0.74	0.75	0.74	0.75	0.75	2.70%	43,692
Jul 24, 2025	0.76	0.76	0.73	0.73	0.73	-0.64%	26,624
Jul 23, 2025	0.77	0.77	0.71	0.74	0.74	-0.57%	121,082
Jul 22, 2025	0.77	0.78	0.74	0.74	0.74	-4.62%	295,446
Jul 21, 2025	0.68	0.79	0.68	0.78	0.78	14.81%	354,339
Jul 18, 2025	0.70	0.72	0.65	0.68	0.68	-0.19%	158,216
Jul 17, 2025	0.71	0.72	0.67	0.68	0.68	-3.39%	139,501
Jul 16, 2025	0.72	0.73	0.66	0.70	0.70	8.36%	220,749
Jul 15, 2025	0.69	0.71	0.65	0.65	0.65	-5.65%	119,537
Jul 14, 2025	0.66	0.71	0.66	0.68	0.68	2.55%	123,243
Jul 11, 2025	0.67	0.68	0.65	0.67	0.67	-1.81%	73,737
Jul 10, 2025	0.69	0.69	0.65	0.68	0.68	2.87%	92,436
Jul 9, 2025	0.72	0.74	0.65	0.66	0.66	-6.33%	168,620
Jul 8, 2025	0.69	0.76	0.69	0.71	0.71	4.80%	160,195
Jul 7, 2025	0.68	0.71	0.62	0.67	0.67	-9.00%	357,344
Jul 3, 2025	0.75	0.79	0.73	0.74	0.74	-1.53%	235,762
Jul 2, 2025	0.74	0.82	0.74	0.75	0.75	-2.14%	106,371
Jul 1, 2025	0.77	0.80	0.74	0.77	0.77	1.04%	86,247
Jun 30, 2025	0.86	0.86	0.76	0.76	0.76	-9.28%	106,346
Jun 27, 2025	0.90	0.92	0.81	0.84	0.84	-3.49%	139,648
Jun 26, 2025	0.76	0.88	0.71	0.87	0.87	14.21%	205,373
Jun 25, 2025	0.80	0.80	0.72	0.76	0.76	-1.53%	100,253
Jun 24, 2025	0.83	0.84	0.76	0.77	0.77	-10.27%	323,459
Jun 23, 2025	0.85	0.94	0.82	0.86	0.86	-6.51%	644,144
Jun 20, 2025	0.67	0.94	0.66	0.92	0.92	37.07%	1,692,954