VolitionRx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	1.31	1.33	1.26	1.28	1.28	-0.78%	122,167
Jun 25, 2026	1.24	1.30	1.19	1.29	1.29	4.88%	195,434
Jun 24, 2026	1.23	1.31	1.17	1.23	1.23	1.65%	161,271
Jun 23, 2026	1.32	1.36	1.21	1.21	1.21	-9.70%	465,236
Jun 22, 2026	1.43	1.45	1.32	1.34	1.34	-6.29%	292,220
Jun 18, 2026	1.44	1.48	1.34	1.43	1.43	4.38%	278,877
Jun 17, 2026	1.43	1.45	1.35	1.37	1.37	-2.14%	395,928
Jun 16, 2026	1.44	1.56	1.40	1.40	1.40	-2.78%	549,619
Jun 15, 2026	1.42	1.44	1.35	1.44	1.44	4.35%	335,765
Jun 12, 2026	1.36	1.48	1.36	1.38	1.38	-5.48%	319,707
Jun 11, 2026	1.36	1.48	1.32	1.46	1.46	5.04%	151,634
Jun 10, 2026	1.38	1.40	1.32	1.39	1.39	2.21%	226,368
Jun 9, 2026	1.40	1.44	1.30	1.36	1.36	-2.16%	368,751
Jun 8, 2026	1.56	1.56	1.35	1.39	1.39	-22.35%	1,313,776
Jun 5, 2026	1.98	2.03	1.75	1.79	1.79	-10.50%	452,097
Jun 4, 2026	2.10	2.13	1.95	2.00	2.00	-3.85%	482,283
Jun 3, 2026	2.29	2.35	2.07	2.08	2.08	-10.34%	472,508
Jun 2, 2026	2.60	2.61	2.28	2.32	2.32	-12.45%	247,119
Jun 1, 2026	2.68	2.90	2.57	2.65	2.65	-0.75%	249,977
May 29, 2026	2.85	2.92	2.67	2.67	2.67	-7.29%	156,401
May 28, 2026	2.95	2.95	2.61	2.88	2.88	-2.04%	271,595
May 27, 2026	2.94	3.12	2.84	2.94	2.94	-	559,753
May 26, 2026	3.18	3.20	2.81	2.94	2.94	-6.07%	231,221
May 22, 2026	2.89	3.26	2.76	3.13	3.13	15.93%	512,422
May 21, 2026	2.50	2.81	2.50	2.70	2.70	8.43%	279,532
May 20, 2026	2.36	2.54	2.35	2.49	2.49	5.96%	125,029
May 19, 2026	2.29	2.63	2.28	2.35	2.35	3.07%	219,076
May 18, 2026	2.01	2.34	1.91	2.28	2.28	14.00%	259,702
May 15, 2026	2.00	2.16	2.00	2.00	2.00	-9.09%	174,443
May 14, 2026	2.22	2.28	2.16	2.20	2.20	-6.78%	106,322
May 13, 2026	2.29	2.37	2.10	2.36	2.36	1.72%	231,980
May 12, 2026	2.12	2.37	2.10	2.32	2.32	13.17%	360,736
May 11, 2026	2.25	2.25	2.01	2.05	2.05	-8.89%	237,225
May 8, 2026	2.40	2.45	2.25	2.25	2.25	-7.02%	172,342
May 7, 2026	2.49	2.50	2.34	2.42	2.42	-2.81%	305,985
May 6, 2026	2.62	2.78	2.34	2.49	2.49	6.87%	1,010,685
May 5, 2026	2.41	2.43	2.17	2.33	2.33	-2.51%	353,459
May 4, 2026	2.45	2.51	2.36	2.39	2.39	-1.65%	209,561
May 1, 2026	2.63	2.65	2.41	2.43	2.43	-7.25%	229,233
Apr 30, 2026	2.60	2.75	2.57	2.62	2.62	-0.76%	175,729
Apr 29, 2026	2.80	2.89	2.44	2.64	2.64	-5.04%	479,614
Apr 28, 2026	2.57	2.78	2.48	2.78	2.78	2.06%	411,475
Apr 27, 2026	2.74	2.77	2.66	2.72	2.72	-2.78%	98,093