VolitionRx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2025	0.68	0.73	0.66	0.67	0.67	2.94%	113,608
Jun 17, 2025	0.72	0.75	0.65	0.65	0.65	-8.82%	269,754
Jun 16, 2025	0.62	0.73	0.60	0.72	0.72	12.48%	524,682
Jun 13, 2025	0.58	0.67	0.57	0.64	0.64	6.67%	702,851
Jun 12, 2025	0.58	0.60	0.56	0.60	0.60	5.97%	273,536
Jun 11, 2025	0.56	0.58	0.55	0.56	0.56	0.29%	82,726
Jun 10, 2025	0.57	0.61	0.55	0.56	0.56	0.74%	251,539
Jun 9, 2025	0.59	0.59	0.54	0.56	0.56	0.49%	94,841
Jun 6, 2025	0.56	0.60	0.54	0.55	0.55	-3.99%	118,058
Jun 5, 2025	0.56	0.60	0.56	0.58	0.58	1.16%	163,779
Jun 4, 2025	0.55	0.59	0.53	0.57	0.57	5.85%	371,171
Jun 3, 2025	0.53	0.57	0.51	0.54	0.54	2.12%	136,320
Jun 2, 2025	0.50	0.57	0.50	0.53	0.53	4.91%	444,334
May 30, 2025	0.48	0.52	0.48	0.50	0.50	3.05%	242,916
May 29, 2025	0.48	0.50	0.48	0.49	0.49	-0.73%	45,012
May 28, 2025	0.48	0.51	0.48	0.49	0.49	1.49%	70,802
May 27, 2025	0.53	0.53	0.48	0.48	0.48	-6.01%	219,051
May 23, 2025	0.49	0.53	0.49	0.52	0.52	-0.27%	188,190
May 22, 2025	0.51	0.53	0.49	0.52	0.52	1.06%	170,462
May 21, 2025	0.51	0.52	0.49	0.51	0.51	4.18%	623,037
May 20, 2025	0.44	0.54	0.42	0.49	0.49	17.13%	572,357
May 19, 2025	0.43	0.45	0.40	0.42	0.42	-2.49%	561,042
May 16, 2025	0.46	0.47	0.43	0.43	0.43	-5.22%	423,615
May 15, 2025	0.50	0.50	0.45	0.45	0.45	-3.61%	435,448