VolitionRx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 20, 2026	1.13	1.19	1.12	1.13	1.13	2.73%	221,349
Jul 17, 2026	1.17	1.17	1.10	1.10	1.10	-5.17%	98,761
Jul 16, 2026	1.23	1.23	1.16	1.16	1.16	-1.69%	124,683
Jul 15, 2026	1.26	1.26	1.16	1.18	1.18	-7.09%	167,882
Jul 14, 2026	1.31	1.31	1.24	1.27	1.27	-2.31%	141,141
Jul 13, 2026	1.41	1.41	1.27	1.30	1.30	-3.70%	123,584
Jul 10, 2026	1.36	1.53	1.34	1.35	1.35	0.75%	392,150
Jul 9, 2026	1.33	1.36	1.24	1.34	1.34	-0.37%	157,455
Jul 8, 2026	1.37	1.39	1.25	1.35	1.35	-3.93%	224,664
Jul 7, 2026	1.33	1.41	1.32	1.40	1.40	3.70%	295,895
Jul 6, 2026	1.40	1.48	1.35	1.35	1.35	-3.57%	175,890
Jul 2, 2026	1.35	1.46	1.32	1.40	1.40	2.94%	200,239
Jul 1, 2026	1.36	1.41	1.33	1.36	1.36	0.74%	200,796
Jun 30, 2026	1.41	1.43	1.33	1.35	1.35	-4.93%	161,213
Jun 29, 2026	1.31	1.43	1.27	1.42	1.42	10.94%	299,233