VolitionRx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	0.53	0.56	0.53	0.55	0.55	4.17%	178,445
Mar 27, 2025	0.56	0.57	0.52	0.53	0.53	2.54%	389,533
Mar 26, 2025	0.53	0.56	0.51	0.51	0.51	-6.87%	229,797
Mar 25, 2025	0.55	0.57	0.55	0.55	0.55	0.89%	57,755
Mar 24, 2025	0.55	0.57	0.53	0.55	0.55	-0.36%	115,784
Mar 21, 2025	0.55	0.56	0.53	0.55	0.55	1.05%	289,542
Mar 20, 2025	0.54	0.56	0.54	0.54	0.54	-2.28%	17,401
Mar 19, 2025	0.55	0.57	0.53	0.56	0.56	2.20%	121,849
Mar 18, 2025	0.57	0.58	0.53	0.55	0.55	-4.40%	80,903
Mar 17, 2025	0.55	0.58	0.55	0.57	0.57	1.60%	185,507
Mar 14, 2025	0.57	0.58	0.55	0.56	0.56	-3.59%	40,502
Mar 13, 2025	0.59	0.59	0.55	0.58	0.58	2.83%	191,310
Mar 12, 2025	0.57	0.59	0.56	0.57	0.57	-4.07%	44,989
Mar 11, 2025	0.58	0.61	0.56	0.59	0.59	1.72%	39,583
Mar 10, 2025	0.60	0.63	0.58	0.58	0.58	-4.13%	77,310
Mar 7, 2025	0.63	0.63	0.58	0.61	0.61	-0.95%	60,973
Mar 6, 2025	0.60	0.63	0.58	0.61	0.61	5.09%	113,345
Mar 5, 2025	0.59	0.62	0.58	0.58	0.58	-6.26%	38,486
Mar 4, 2025	0.59	0.62	0.59	0.62	0.62	0.32%	107,123
Mar 3, 2025	0.60	0.62	0.58	0.62	0.62	-0.32%	203,866
Feb 28, 2025	0.62	0.62	0.58	0.62	0.62	-3.00%	194,148
Feb 27, 2025	0.60	0.65	0.57	0.64	0.64	9.45%	185,857
Feb 26, 2025	0.58	0.59	0.56	0.58	0.58	1.57%	57,380
Feb 25, 2025	0.60	0.61	0.56	0.58	0.58	2.31%	111,238
Feb 24, 2025	0.58	0.58	0.56	0.56	0.56	1.72%	51,608
Feb 21, 2025	0.60	0.60	0.55	0.55	0.55	-4.13%	128,360
Feb 20, 2025	0.58	0.61	0.58	0.58	0.58	-1.99%	74,880
Feb 19, 2025	0.60	0.62	0.58	0.59	0.59	-0.84%	102,231
Feb 18, 2025	0.64	0.64	0.59	0.59	0.59	-5.87%	175,716
Feb 14, 2025	0.57	0.64	0.57	0.63	0.63	9.62%	174,557
Feb 13, 2025	0.58	0.60	0.56	0.57	0.57	-0.97%	98,601
Feb 12, 2025	0.60	0.61	0.58	0.58	0.58	-0.97%	49,909
Feb 11, 2025	0.57	0.60	0.56	0.59	0.59	0.69%	85,159
Feb 10, 2025	0.60	0.60	0.57	0.58	0.58	-3.00%	127,871
Feb 7, 2025	0.61	0.63	0.59	0.60	0.60	-3.16%	53,230
Feb 6, 2025	0.61	0.64	0.58	0.62	0.62	6.08%	104,579
Feb 5, 2025	0.58	0.59	0.57	0.58	0.58	0.02%	26,345
Feb 4, 2025	0.60	0.60	0.58	0.58	0.58	-2.01%	168,812
Feb 3, 2025	0.58	0.60	0.58	0.60	0.60	0.17%	80,586
Jan 31, 2025	0.59	0.62	0.59	0.60	0.60	-4.80%	85,602
Jan 30, 2025	0.62	0.63	0.60	0.63	0.63	2.88%	74,362
Jan 29, 2025	0.60	0.62	0.58	0.61	0.61	-1.54%	66,993
Jan 28, 2025	0.58	0.62	0.57	0.62	0.62	6.80%	95,192
Jan 27, 2025	0.64	0.64	0.58	0.58	0.58	-7.55%	103,245
Jan 24, 2025	0.61	0.65	0.59	0.62	0.62	-0.81%	185,310
Jan 23, 2025	0.62	0.64	0.61	0.63	0.63	3.08%	74,516
Jan 22, 2025	0.63	0.64	0.58	0.61	0.61	-2.98%	279,775
Jan 21, 2025	0.61	0.65	0.61	0.63	0.63	0.30%	102,964
Jan 17, 2025	0.64	0.66	0.62	0.63	0.63	-2.17%	90,541
Jan 16, 2025	0.62	0.65	0.62	0.64	0.64	1.89%	9,669