VolitionRx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.60	0.68	0.58	0.68	0.68	16.33%	419,694
Dec 19, 2024	0.62	0.66	0.58	0.58	0.58	-4.11%	513,253
Dec 18, 2024	0.58	0.68	0.58	0.61	0.61	2.87%	480,913
Dec 17, 2024	0.62	0.64	0.57	0.59	0.59	-5.15%	457,026
Dec 16, 2024	0.58	0.68	0.58	0.62	0.62	9.91%	358,911
Dec 13, 2024	0.60	0.62	0.57	0.57	0.57	-7.38%	391,483
Dec 12, 2024	0.63	0.65	0.59	0.61	0.61	-6.30%	314,265
Dec 11, 2024	0.59	0.69	0.58	0.65	0.65	11.87%	1,284,688
Dec 10, 2024	0.58	0.60	0.56	0.58	0.58	-1.37%	5,082,186
Dec 9, 2024	0.65	0.65	0.58	0.59	0.59	-6.20%	85,058
Dec 6, 2024	0.57	0.63	0.55	0.63	0.63	9.93%	242,845
Dec 5, 2024	0.57	0.60	0.52	0.57	0.57	0.74%	486,128
Dec 4, 2024	0.62	0.62	0.56	0.57	0.57	-4.01%	161,655
Dec 3, 2024	0.62	0.65	0.58	0.59	0.59	-8.91%	211,193
Dec 2, 2024	0.70	0.72	0.59	0.65	0.65	-5.86%	385,689
Nov 29, 2024	0.70	0.72	0.62	0.69	0.69	-0.98%	160,453
Nov 27, 2024	0.69	0.73	0.62	0.70	0.70	1.56%	373,719
Nov 26, 2024	0.72	0.75	0.69	0.69	0.69	-2.51%	114,809
Nov 25, 2024	0.78	0.80	0.68	0.70	0.70	-11.35%	151,550
Nov 22, 2024	0.80	0.84	0.77	0.79	0.79	-2.11%	57,920
Nov 21, 2024	0.80	0.84	0.75	0.81	0.81	0.12%	194,438
Nov 20, 2024	0.69	0.82	0.69	0.81	0.81	20.90%	315,207
Nov 19, 2024	0.66	0.70	0.64	0.67	0.67	0.96%	106,784
Nov 18, 2024	0.65	0.70	0.65	0.66	0.66	-2.41%	97,477
Nov 15, 2024	0.70	0.72	0.64	0.68	0.68	-5.56%	263,915
Nov 14, 2024	0.74	0.77	0.68	0.72	0.72	-5.76%	111,588
Nov 13, 2024	0.73	0.80	0.70	0.76	0.76	2.14%	211,815
Nov 12, 2024	0.69	0.76	0.69	0.75	0.75	5.25%	158,792
Nov 11, 2024	0.68	0.74	0.68	0.71	0.71	2.45%	127,332
Nov 8, 2024	0.64	0.76	0.63	0.69	0.69	5.44%	313,411
Nov 7, 2024	0.61	0.69	0.58	0.66	0.66	9.29%	283,865
Nov 6, 2024	0.60	0.65	0.58	0.60	0.60	0.33%	96,795
Nov 5, 2024	0.59	0.65	0.59	0.60	0.60	-	85,036
Nov 4, 2024	0.61	0.63	0.60	0.60	0.60	-0.74%	36,845
Nov 1, 2024	0.59	0.63	0.57	0.60	0.60	9.91%	51,178
Oct 31, 2024	0.61	0.63	0.55	0.55	0.55	-9.39%	297,029
Oct 30, 2024	0.60	0.61	0.60	0.61	0.61	1.98%	105,230
Oct 29, 2024	0.63	0.66	0.60	0.60	0.60	-5.54%	119,102
Oct 28, 2024	0.70	0.70	0.62	0.63	0.63	-9.38%	138,052
Oct 25, 2024	0.70	0.73	0.67	0.70	0.70	-4.75%	91,445
Oct 24, 2024	0.72	0.73	0.69	0.73	0.73	2.89%	76,364
Oct 23, 2024	0.72	0.72	0.68	0.71	0.71	1.36%	29,449
Oct 22, 2024	0.71	0.72	0.70	0.70	0.70	-4.24%	22,556
Oct 21, 2024	0.72	0.75	0.70	0.73	0.73	-0.25%	81,502
Oct 18, 2024	0.71	0.75	0.70	0.73	0.73	0.42%	45,688
Oct 17, 2024	0.73	0.75	0.70	0.73	0.73	-0.65%	68,345
Oct 16, 2024	0.69	0.75	0.69	0.73	0.73	0.60%	51,854
Oct 15, 2024	0.73	0.75	0.73	0.73	0.73	2.11%	14,249
Oct 14, 2024	0.69	0.76	0.69	0.72	0.72	3.25%	64,600
Oct 11, 2024	0.69	0.76	0.69	0.69	0.69	-1.07%	46,185
Oct 10, 2024	0.72	0.81	0.68	0.70	0.70	-	40,758
Oct 9, 2024	0.74	0.81	0.70	0.70	0.70	-9.42%	51,346
Oct 8, 2024	0.78	0.84	0.75	0.77	0.77	-1.55%	100,218
Oct 7, 2024	0.90	0.90	0.71	0.79	0.79	-11.10%	282,086
Oct 4, 2024	0.83	0.90	0.79	0.88	0.88	16.21%	304,927
Oct 3, 2024	0.73	0.84	0.70	0.76	0.76	9.32%	255,535
Oct 2, 2024	0.66	0.74	0.65	0.70	0.70	9.28%	304,432
Oct 1, 2024	0.61	0.66	0.59	0.64	0.64	5.82%	138,046
Sep 30, 2024	0.59	0.61	0.57	0.60	0.60	3.98%	128,539
Sep 27, 2024	0.64	0.65	0.56	0.58	0.58	3.21%	92,676
Sep 26, 2024	0.61	0.63	0.56	0.56	0.56	-9.24%	213,519
Sep 25, 2024	0.61	0.63	0.61	0.62	0.62	1.15%	48,565
Sep 24, 2024	0.62	0.63	0.61	0.61	0.61	-1.77%	83,272
Sep 23, 2024	0.63	0.65	0.62	0.62	0.62	-5.91%	58,672
Sep 20, 2024	0.64	0.66	0.63	0.66	0.66	3.94%	169,426
Sep 19, 2024	0.63	0.67	0.63	0.64	0.64	3.39%	36,180
Sep 18, 2024	0.64	0.66	0.61	0.61	0.61	-6.23%	85,460
Sep 17, 2024	0.69	0.70	0.66	0.66	0.66	-5.32%	56,141
Sep 16, 2024	0.66	0.72	0.65	0.69	0.69	1.80%	103,181
Sep 13, 2024	0.66	0.72	0.65	0.68	0.68	-2.93%	74,304
Sep 12, 2024	0.71	0.72	0.67	0.70	0.70	0.16%	110,472
Sep 11, 2024	0.64	0.70	0.64	0.70	0.70	7.21%	79,435
Sep 10, 2024	0.66	0.71	0.64	0.65	0.65	-2.38%	119,905
Sep 9, 2024	0.70	0.71	0.66	0.67	0.67	-4.30%	86,078
Sep 6, 2024	0.70	0.72	0.67	0.70	0.70	-2.61%	74,630
Sep 5, 2024	0.71	0.73	0.63	0.72	0.72	1.50%	124,560
Sep 4, 2024	0.70	0.72	0.68	0.71	0.71	-0.84%	212,157
Sep 3, 2024	0.72	0.72	0.68	0.71	0.71	-1.11%	101,832
Aug 30, 2024	0.69	0.72	0.67	0.72	0.72	6.40%	64,825
Aug 29, 2024	0.68	0.69	0.65	0.68	0.68	-2.25%	46,941
Aug 28, 2024	0.66	0.71	0.65	0.69	0.69	-1.02%	77,518
Aug 27, 2024	0.65	0.72	0.63	0.70	0.70	9.97%	266,419
Aug 26, 2024	0.61	0.65	0.60	0.64	0.64	6.18%	202,905
Aug 23, 2024	0.61	0.65	0.58	0.60	0.60	-1.82%	128,158
Aug 22, 2024	0.67	0.69	0.61	0.61	0.61	-10.28%	141,676
Aug 21, 2024	0.65	0.70	0.64	0.68	0.68	2.87%	186,218
Aug 20, 2024	0.61	0.74	0.61	0.66	0.66	10.17%	380,101
Aug 19, 2024	0.59	0.62	0.58	0.60	0.60	0.50%	67,672
Aug 16, 2024	0.62	0.62	0.55	0.60	0.60	4.74%	169,466
Aug 15, 2024	0.55	0.61	0.54	0.57	0.57	3.19%	299,441
Aug 14, 2024	0.51	0.57	0.50	0.55	0.55	4.82%	101,048
Aug 13, 2024	0.50	0.53	0.48	0.53	0.53	4.56%	106,071
Aug 12, 2024	0.56	0.56	0.50	0.50	0.50	-4.73%	171,108
Aug 9, 2024	0.49	0.58	0.43	0.53	0.53	-7.19%	585,500
Aug 8, 2024	0.58	0.58	0.54	0.57	0.57	4.47%	145,753
Aug 7, 2024	0.59	0.59	0.55	0.55	0.55	-4.78%	145,591
Aug 6, 2024	0.57	0.60	0.55	0.57	0.57	0.51%	159,618
Aug 5, 2024	0.61	0.62	0.57	0.57	0.57	-10.40%	259,533
Aug 2, 2024	0.63	0.72	0.63	0.64	0.64	-4.03%	163,411
Aug 1, 2024	0.65	0.69	0.63	0.66	0.66	0.15%	130,186