VolitionRx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	0.25	0.25	0.24	0.25	0.25	-0.79%	679,990
Dec 24, 2025	0.25	0.26	0.24	0.25	0.25	-1.06%	1,361,762
Dec 23, 2025	0.26	0.27	0.25	0.25	0.25	-4.79%	1,429,879
Dec 22, 2025	0.26	0.27	0.25	0.27	0.27	4.49%	1,902,228
Dec 19, 2025	0.27	0.27	0.25	0.26	0.26	-4.26%	1,973,248
Dec 18, 2025	0.28	0.28	0.25	0.27	0.27	0.11%	3,509,079
Dec 17, 2025	0.29	0.30	0.26	0.27	0.27	10.33%	10,968,342
Dec 16, 2025	0.24	0.25	0.23	0.24	0.24	-0.66%	1,074,664
Dec 15, 2025	0.26	0.27	0.24	0.24	0.24	-9.41%	1,481,251
Dec 12, 2025	0.29	0.30	0.27	0.27	0.27	-6.37%	2,014,457
Dec 11, 2025	0.30	0.30	0.28	0.29	0.29	2.61%	2,054,528
Dec 10, 2025	0.31	0.31	0.28	0.28	0.28	-7.38%	1,676,119
Dec 9, 2025	0.29	0.31	0.29	0.30	0.30	1.61%	669,425
Dec 8, 2025	0.30	0.31	0.29	0.30	0.30	-0.73%	814,402
Dec 5, 2025	0.33	0.34	0.28	0.30	0.30	-3.76%	1,819,629
Dec 4, 2025	0.29	0.32	0.28	0.31	0.31	9.49%	2,395,328
Dec 3, 2025	0.29	0.29	0.27	0.28	0.28	-4.79%	1,099,910
Dec 2, 2025	0.30	0.30	0.29	0.30	0.30	2.47%	593,365
Dec 1, 2025	0.32	0.32	0.29	0.29	0.29	-9.39%	1,624,696
Nov 28, 2025	0.31	0.33	0.31	0.32	0.32	3.34%	930,727
Nov 26, 2025	0.30	0.31	0.29	0.31	0.31	4.15%	2,075,501
Nov 25, 2025	0.35	0.35	0.30	0.30	0.30	-9.97%	33,425,476
Nov 24, 2025	0.32	0.35	0.32	0.33	0.33	3.11%	425,560
Nov 21, 2025	0.33	0.33	0.31	0.32	0.32	-3.48%	555,005
Nov 20, 2025	0.34	0.35	0.32	0.33	0.33	1.80%	574,354
Nov 19, 2025	0.36	0.36	0.32	0.33	0.33	-6.37%	546,684
Nov 18, 2025	0.34	0.36	0.31	0.35	0.35	10.79%	723,726
Nov 17, 2025	0.35	0.35	0.31	0.32	0.32	-4.59%	1,097,482
Nov 14, 2025	0.37	0.37	0.33	0.33	0.33	-6.60%	765,882
Nov 13, 2025	0.39	0.40	0.35	0.35	0.35	-4.37%	780,510
Nov 12, 2025	0.39	0.41	0.37	0.37	0.37	-2.45%	1,494,764
Nov 11, 2025	0.39	0.39	0.38	0.38	0.38	-3.36%	420,884
Nov 10, 2025	0.40	0.40	0.37	0.39	0.39	0.56%	482,624
Nov 7, 2025	0.43	0.43	0.39	0.39	0.39	-5.10%	526,731
Nov 6, 2025	0.44	0.44	0.41	0.41	0.41	-4.43%	531,299
Nov 5, 2025	0.45	0.48	0.42	0.43	0.43	-3.99%	1,050,832
Nov 4, 2025	0.43	0.46	0.42	0.45	0.45	2.49%	1,008,673
Nov 3, 2025	0.42	0.46	0.42	0.44	0.44	0.94%	1,194,735
Oct 31, 2025	0.44	0.46	0.42	0.43	0.43	-0.32%	501,727
Oct 30, 2025	0.45	0.47	0.43	0.44	0.44	1.26%	927,511
Oct 29, 2025	0.42	0.44	0.41	0.43	0.43	1.25%	1,109,341
Oct 28, 2025	0.45	0.45	0.42	0.42	0.42	-2.97%	1,309,026
Oct 27, 2025	0.44	0.47	0.43	0.44	0.44	-1.42%	1,009,187
Oct 24, 2025	0.43	0.48	0.42	0.44	0.44	4.47%	2,435,030
Oct 23, 2025	0.42	0.45	0.42	0.43	0.43	0.71%	462,406
Oct 22, 2025	0.43	0.45	0.42	0.42	0.42	-1.88%	684,645
Oct 21, 2025	0.47	0.47	0.43	0.43	0.43	-3.93%	635,452
Oct 20, 2025	0.46	0.47	0.44	0.45	0.45	0.79%	683,896
Oct 17, 2025	0.46	0.48	0.44	0.44	0.44	-0.67%	1,027,792
Oct 16, 2025	0.47	0.52	0.44	0.45	0.45	1.64%	4,299,198