VolitionRx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	0.62	0.66	0.62	0.63	0.63	-4.53%	46,733
Jan 14, 2025	0.61	0.66	0.61	0.66	0.66	6.28%	50,352
Jan 13, 2025	0.64	0.67	0.62	0.62	0.62	-4.75%	75,581
Jan 10, 2025	0.62	0.69	0.62	0.65	0.65	3.49%	248,905
Jan 8, 2025	0.66	0.69	0.62	0.63	0.63	-4.55%	98,210
Jan 7, 2025	0.64	0.69	0.63	0.66	0.66	3.30%	116,365
Jan 6, 2025	0.67	0.67	0.63	0.64	0.64	-5.01%	38,392
Jan 3, 2025	0.65	0.67	0.62	0.67	0.67	6.76%	147,286
Jan 2, 2025	0.59	0.63	0.59	0.63	0.63	5.00%	89,324
Dec 31, 2024	0.62	0.62	0.59	0.60	0.60	-4.58%	128,206
Dec 30, 2024	0.59	0.63	0.59	0.63	0.63	2.24%	167,550
Dec 27, 2024	0.62	0.65	0.59	0.62	0.62	-0.84%	162,696
Dec 26, 2024	0.63	0.64	0.61	0.62	0.62	-4.29%	74,256
Dec 24, 2024	0.63	0.66	0.62	0.65	0.65	5.69%	51,286
Dec 23, 2024	0.62	0.66	0.61	0.61	0.61	-9.29%	86,424
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