VolitionRx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	0.25	0.26	0.25	0.26	-	1.38%	1,899,083
Sep 28, 2026	0.25	0.26	0.24	0.25	0.25	-2.36%	879,188
Sep 25, 2026	0.25	0.26	0.23	0.26	0.26	5.37%	2,730,343
Sep 24, 2026	0.24	0.25	0.24	0.25	0.25	-0.49%	809,114
Sep 23, 2026	0.26	0.26	0.23	0.25	0.25	-6.16%	2,767,976
Sep 22, 2026	0.26	0.26	0.26	0.26	0.26	-0.64%	1,576,612
Sep 21, 2026	0.26	0.26	0.26	0.26	0.26	1.88%	1,422,238
Sep 18, 2026	0.28	0.28	0.24	0.26	0.26	-8.74%	4,132,657
Sep 17, 2026	0.29	0.30	0.27	0.28	0.28	3.64%	27,543,841
Sep 16, 2026	0.28	0.29	0.27	0.27	0.27	-4.98%	1,261,893
Sep 15, 2026	0.30	0.30	0.28	0.29	0.29	-7.31%	2,110,055
Sep 14, 2026	0.31	0.31	0.30	0.31	0.31	0.61%	2,124,904
Sep 11, 2026	0.34	0.34	0.31	0.31	0.31	-8.76%	1,016,725
Sep 10, 2026	0.35	0.35	0.33	0.34	0.34	-0.58%	919,053
Sep 9, 2026	0.33	0.36	0.32	0.34	0.34	2.92%	1,905,125
Sep 8, 2026	0.34	0.35	0.33	0.33	0.33	-4.95%	1,062,604
Sep 4, 2026	0.35	0.35	0.33	0.35	0.35	-0.09%	1,124,605
Sep 3, 2026	0.37	0.37	0.34	0.35	0.35	-7.04%	1,927,565
Sep 2, 2026	0.38	0.39	0.37	0.38	0.38	-4.52%	1,840,623
Sep 1, 2026	0.41	0.42	0.38	0.39	0.39	-9.15%	2,055,688
Aug 31, 2026	0.40	0.45	0.38	0.43	0.43	-3.43%	4,914,430
Aug 28, 2026	0.45	0.46	0.43	0.45	0.45	-10.32%	14,912,818
Aug 27, 2026	0.65	0.72	0.50	0.50	0.50	47.70%	348,854,711
Aug 26, 2026	0.45	0.47	0.33	0.34	0.34	-11.80%	31,167,732
Aug 25, 2026	0.39	0.41	0.37	0.38	0.38	-1.64%	565,720
Aug 24, 2026	0.43	0.43	0.37	0.39	0.39	-6.21%	1,119,001
Aug 21, 2026	0.44	0.45	0.41	0.42	0.42	-6.19%	538,159
Aug 20, 2026	0.49	0.52	0.43	0.44	0.44	-8.95%	527,865
Aug 19, 2026	0.49	0.52	0.47	0.49	0.49	2.95%	918,939
Aug 18, 2026	0.51	0.53	0.47	0.47	0.47	-5.18%	537,829
Aug 17, 2026	0.53	0.56	0.50	0.50	0.50	-6.96%	448,348
Aug 14, 2026	0.62	0.63	0.53	0.54	0.54	-14.78%	947,542
Aug 13, 2026	0.68	0.68	0.60	0.63	0.63	-5.68%	823,538
Aug 12, 2026	0.76	0.78	0.63	0.67	0.67	-6.52%	1,886,871
Aug 11, 2026	0.79	0.79	0.66	0.72	0.72	-6.75%	689,819
Aug 10, 2026	0.78	0.79	0.74	0.77	0.77	-1.07%	335,624
Aug 7, 2026	0.75	0.79	0.74	0.78	0.78	1.21%	449,539
Aug 6, 2026	0.79	0.81	0.74	0.77	0.77	-3.65%	551,622
Aug 5, 2026	0.84	0.91	0.73	0.80	0.80	1.22%	9,613,574
Aug 4, 2026	0.80	0.85	0.78	0.79	0.79	-1.81%	266,043
Aug 3, 2026	0.74	0.81	0.71	0.80	0.80	11.39%	198,860
Jul 31, 2026	0.80	0.80	0.69	0.72	0.72	-10.20%	249,236
Jul 30, 2026	0.82	0.83	0.79	0.80	0.80	3.51%	997,357
Jul 29, 2026	0.87	0.88	0.73	0.77	0.77	-9.24%	247,332
Jul 28, 2026	0.87	0.97	0.85	0.85	0.85	-3.26%	395,212
Jul 27, 2026	1.01	1.01	0.87	0.88	0.88	-12.00%	230,168
Jul 24, 2026	1.10	1.10	0.99	1.00	1.00	-7.41%	160,992
Jul 23, 2026	1.02	1.09	0.99	1.08	1.08	3.85%	208,966
Jul 22, 2026	1.16	1.18	1.01	1.04	1.04	-6.31%	419,144
Jul 21, 2026	1.12	1.18	1.09	1.11	1.11	-1.77%	294,710