Vox Royalty Corp. (VOXR)
NASDAQ: VOXR · Real-Time Price · USD
4.785
+0.165 (3.57%)
At close: Nov 28, 2025, 4:00 PM EST
4.890
+0.100 (2.09%)
Pre-market: Dec 1, 2025, 7:26 AM EST
Vox Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 4.65 | 4.84 | 4.62 | 4.79 | 4.79 | 3.68% | 715,775 |
| Nov 26, 2025 | 4.43 | 4.66 | 4.39 | 4.62 | 4.62 | 5.48% | 635,408 |
| Nov 25, 2025 | 4.30 | 4.40 | 4.23 | 4.38 | 4.38 | 1.39% | 457,383 |
| Nov 24, 2025 | 4.11 | 4.35 | 4.11 | 4.32 | 4.32 | 6.40% | 392,396 |
| Nov 21, 2025 | 4.03 | 4.15 | 3.99 | 4.06 | 4.06 | 0.25% | 441,820 |
| Nov 20, 2025 | 4.22 | 4.30 | 4.05 | 4.05 | 4.05 | -4.03% | 389,967 |
| Nov 19, 2025 | 4.14 | 4.36 | 4.14 | 4.22 | 4.22 | 2.43% | 682,183 |
| Nov 18, 2025 | 4.08 | 4.12 | 3.97 | 4.12 | 4.12 | 3.00% | 618,915 |
| Nov 17, 2025 | 3.95 | 4.14 | 3.94 | 4.00 | 4.00 | 1.27% | 870,320 |
| Nov 14, 2025 | 3.87 | 4.02 | 3.81 | 3.95 | 3.95 | -2.23% | 1,041,144 |
| Nov 13, 2025 | 4.25 | 4.34 | 4.01 | 4.04 | 4.04 | -4.94% | 847,142 |
| Nov 12, 2025 | 4.10 | 4.25 | 4.09 | 4.25 | 4.25 | 4.42% | 600,603 |
| Nov 11, 2025 | 4.13 | 4.18 | 4.02 | 4.07 | 4.07 | -0.97% | 349,107 |
| Nov 10, 2025 | 4.09 | 4.16 | 4.05 | 4.11 | 4.11 | 4.05% | 365,428 |
| Nov 7, 2025 | 3.90 | 3.95 | 3.88 | 3.95 | 3.95 | 1.54% | 264,005 |
| Nov 6, 2025 | 3.98 | 3.99 | 3.87 | 3.89 | 3.89 | -0.51% | 274,652 |
| Nov 5, 2025 | 3.96 | 4.00 | 3.89 | 3.91 | 3.91 | 0.51% | 297,764 |
| Nov 4, 2025 | 4.10 | 4.10 | 3.88 | 3.89 | 3.89 | -6.27% | 613,266 |
| Nov 3, 2025 | 4.29 | 4.29 | 4.04 | 4.15 | 4.15 | -2.81% | 460,729 |
| Oct 31, 2025 | 4.32 | 4.36 | 4.25 | 4.27 | 4.27 | -1.16% | 297,934 |
| Oct 30, 2025 | 4.15 | 4.33 | 4.09 | 4.32 | 4.32 | 4.35% | 638,842 |
| Oct 29, 2025 | 4.15 | 4.25 | 4.11 | 4.14 | 4.14 | -0.72% | 366,053 |
| Oct 28, 2025 | 4.05 | 4.21 | 4.05 | 4.17 | 4.17 | 1.21% | 524,491 |
| Oct 27, 2025 | 4.11 | 4.14 | 3.91 | 4.12 | 4.12 | 0.98% | 927,648 |
| Oct 24, 2025 | 4.05 | 4.13 | 4.01 | 4.08 | 4.08 | -0.97% | 264,539 |
| Oct 23, 2025 | 4.20 | 4.21 | 4.09 | 4.12 | 4.12 | -0.72% | 229,791 |
| Oct 22, 2025 | 4.09 | 4.16 | 4.07 | 4.15 | 4.15 | 0.73% | 512,804 |
| Oct 21, 2025 | 4.36 | 4.36 | 4.07 | 4.12 | 4.12 | -9.45% | 670,049 |
| Oct 20, 2025 | 4.38 | 4.59 | 4.33 | 4.55 | 4.55 | 5.32% | 568,541 |
| Oct 17, 2025 | 4.60 | 4.63 | 4.26 | 4.32 | 4.32 | -6.09% | 885,043 |
| Oct 16, 2025 | 4.69 | 4.76 | 4.58 | 4.60 | 4.60 | -1.71% | 722,384 |
| Oct 15, 2025 | 4.45 | 4.72 | 4.45 | 4.68 | 4.68 | 5.64% | 759,115 |
| Oct 14, 2025 | 4.50 | 4.59 | 4.36 | 4.43 | 4.43 | -2.85% | 736,924 |
| Oct 13, 2025 | 4.47 | 4.58 | 4.44 | 4.56 | 4.56 | 4.35% | 746,319 |
| Oct 10, 2025 | 4.45 | 4.49 | 4.30 | 4.37 | 4.37 | -0.68% | 469,958 |
| Oct 9, 2025 | 4.63 | 4.70 | 4.32 | 4.40 | 4.40 | -2.22% | 991,867 |
| Oct 8, 2025 | 4.35 | 4.66 | 4.30 | 4.50 | 4.50 | 6.13% | 1,086,514 |
| Oct 7, 2025 | 4.25 | 4.31 | 4.03 | 4.24 | 4.24 | 0.24% | 789,490 |
| Oct 6, 2025 | 4.30 | 4.39 | 4.22 | 4.23 | 4.23 | 1.68% | 514,178 |
| Oct 3, 2025 | 4.14 | 4.27 | 4.07 | 4.16 | 4.16 | 0.97% | 656,527 |
| Oct 2, 2025 | 4.25 | 4.26 | 4.01 | 4.12 | 4.12 | -2.37% | 508,209 |
| Oct 1, 2025 | 4.31 | 4.40 | 4.19 | 4.22 | 4.22 | -1.86% | 441,332 |
| Sep 30, 2025 | 4.24 | 4.37 | 4.24 | 4.30 | 4.30 | -0.92% | 438,066 |
| Sep 29, 2025 | 4.28 | 4.53 | 4.27 | 4.34 | 4.33 | 4.33% | 1,158,872 |
| Sep 26, 2025 | 3.92 | 4.18 | 3.89 | 4.16 | 4.15 | 6.67% | 896,404 |
| Sep 25, 2025 | 4.13 | 4.13 | 3.89 | 3.90 | 3.89 | -2.26% | 1,169,955 |
| Sep 24, 2025 | 3.75 | 4.24 | 3.74 | 3.99 | 3.98 | 2.84% | 3,124,830 |
| Sep 23, 2025 | 4.00 | 4.06 | 3.87 | 3.88 | 3.87 | -2.27% | 280,260 |
| Sep 22, 2025 | 3.70 | 4.00 | 3.70 | 3.97 | 3.96 | 7.30% | 562,082 |
| Sep 19, 2025 | 3.55 | 3.74 | 3.54 | 3.70 | 3.69 | 4.52% | 678,334 |