VolitionRx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	0.47	0.50	0.47	0.48	0.48	-	99,555
Apr 22, 2025	0.49	0.50	0.47	0.48	0.48	0.42%	79,138
Apr 21, 2025	0.50	0.50	0.47	0.48	0.48	-2.45%	69,509
Apr 17, 2025	0.50	0.51	0.46	0.49	0.49	-2.00%	169,558
Apr 16, 2025	0.49	0.54	0.49	0.50	0.50	2.67%	359,859
Apr 15, 2025	0.51	0.52	0.49	0.49	0.49	-3.03%	75,571
Apr 14, 2025	0.48	0.54	0.47	0.50	0.50	2.91%	268,303
Apr 11, 2025	0.50	0.50	0.45	0.49	0.49	0.83%	204,631
Apr 10, 2025	0.49	0.52	0.48	0.48	0.48	-2.02%	247,729
Apr 9, 2025	0.47	0.63	0.46	0.49	0.49	7.39%	2,428,459
Apr 8, 2025	0.55	0.55	0.42	0.46	0.46	-7.98%	375,579
Apr 7, 2025	0.50	0.52	0.49	0.50	0.50	-6.09%	170,122
Apr 4, 2025	0.54	0.56	0.51	0.53	0.53	-4.54%	88,443
Apr 3, 2025	0.52	0.56	0.52	0.56	0.56	3.13%	41,924
Apr 2, 2025	0.52	0.57	0.52	0.54	0.54	4.26%	82,228
Apr 1, 2025	0.56	0.59	0.51	0.52	0.52	-9.03%	244,127
Mar 31, 2025	0.53	0.61	0.53	0.57	0.57	3.65%	197,111
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