Vox Royalty Corp. (VOXR)
NASDAQ: VOXR · Real-Time Price · USD
5.80
+0.22 (3.94%)
At close: Mar 16, 2026, 4:00 PM EDT
5.90
+0.10 (1.72%)
After-hours: Mar 16, 2026, 4:26 PM EDT
Vox Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 5.63 | 6.00 | 5.63 | 5.82 | - | 4.30% | 656,359 |
| Mar 13, 2026 | 5.82 | 5.89 | 5.35 | 5.58 | 5.58 | -6.53% | 887,211 |
| Mar 12, 2026 | 6.03 | 6.05 | 5.68 | 5.97 | 5.97 | -1.81% | 424,633 |
| Mar 11, 2026 | 6.12 | 6.13 | 5.81 | 6.08 | 6.08 | -0.98% | 407,935 |
| Mar 10, 2026 | 6.02 | 6.23 | 6.02 | 6.14 | 6.14 | 2.16% | 388,838 |
| Mar 9, 2026 | 6.02 | 6.06 | 5.61 | 6.01 | 6.01 | -2.28% | 481,577 |
| Mar 6, 2026 | 5.91 | 6.17 | 5.90 | 6.15 | 6.15 | 1.99% | 556,551 |
| Mar 5, 2026 | 6.24 | 6.32 | 5.80 | 6.03 | 6.03 | -3.05% | 783,237 |
| Mar 4, 2026 | 6.12 | 6.26 | 5.99 | 6.22 | 6.22 | 3.32% | 333,833 |
| Mar 3, 2026 | 6.01 | 6.23 | 5.73 | 6.02 | 6.02 | -5.49% | 439,823 |
| Mar 2, 2026 | 6.50 | 6.59 | 6.15 | 6.37 | 6.37 | -0.93% | 580,474 |
| Feb 27, 2026 | 6.11 | 6.44 | 6.07 | 6.43 | 6.43 | 4.89% | 715,906 |
| Feb 26, 2026 | 5.76 | 6.17 | 5.73 | 6.13 | 6.13 | 5.51% | 417,393 |
| Feb 25, 2026 | 5.75 | 5.94 | 5.65 | 5.81 | 5.81 | 1.75% | 441,458 |
| Feb 24, 2026 | 5.45 | 5.74 | 5.39 | 5.71 | 5.71 | 3.25% | 424,543 |
| Feb 23, 2026 | 5.55 | 5.69 | 5.51 | 5.53 | 5.53 | -0.36% | 355,770 |
| Feb 20, 2026 | 5.55 | 5.66 | 5.45 | 5.55 | 5.55 | -0.18% | 445,289 |
| Feb 19, 2026 | 5.16 | 5.65 | 5.15 | 5.56 | 5.56 | 5.90% | 912,958 |
| Feb 18, 2026 | 5.18 | 5.27 | 5.16 | 5.25 | 5.25 | 2.14% | 494,077 |
| Feb 17, 2026 | 5.23 | 5.23 | 4.92 | 5.14 | 5.14 | -3.20% | 492,700 |
| Feb 13, 2026 | 5.20 | 5.39 | 5.14 | 5.31 | 5.31 | 4.12% | 686,621 |
| Feb 12, 2026 | 5.57 | 5.57 | 5.09 | 5.10 | 5.10 | -8.60% | 765,597 |
| Feb 11, 2026 | 5.48 | 5.63 | 5.22 | 5.58 | 5.58 | 5.48% | 1,134,547 |
| Feb 10, 2026 | 5.20 | 5.31 | 5.17 | 5.29 | 5.29 | - | 504,852 |
| Feb 9, 2026 | 5.29 | 5.36 | 5.15 | 5.29 | 5.29 | 2.12% | 714,804 |
| Feb 6, 2026 | 5.05 | 5.26 | 4.90 | 5.18 | 5.18 | 8.14% | 828,717 |
| Feb 5, 2026 | 5.11 | 5.14 | 4.77 | 4.79 | 4.79 | -8.41% | 725,491 |
| Feb 4, 2026 | 5.67 | 5.67 | 5.00 | 5.23 | 5.23 | -5.42% | 964,405 |
| Feb 3, 2026 | 5.52 | 5.70 | 5.36 | 5.53 | 5.53 | 5.13% | 1,239,864 |
| Feb 2, 2026 | 5.20 | 5.62 | 5.18 | 5.26 | 5.26 | -0.19% | 1,534,626 |
| Jan 30, 2026 | 5.20 | 5.43 | 5.11 | 5.27 | 5.27 | -4.36% | 999,545 |
| Jan 29, 2026 | 5.80 | 5.80 | 5.32 | 5.51 | 5.51 | -3.84% | 640,601 |
| Jan 28, 2026 | 5.64 | 5.88 | 5.55 | 5.73 | 5.73 | 2.69% | 1,470,312 |
| Jan 27, 2026 | 5.46 | 5.62 | 5.33 | 5.58 | 5.58 | 2.01% | 503,933 |
| Jan 26, 2026 | 5.75 | 5.82 | 5.41 | 5.47 | 5.47 | -1.26% | 1,024,498 |
| Jan 23, 2026 | 5.16 | 5.59 | 5.15 | 5.54 | 5.54 | 8.20% | 853,585 |
| Jan 22, 2026 | 4.99 | 5.18 | 4.99 | 5.12 | 5.12 | 2.61% | 703,067 |
| Jan 21, 2026 | 5.12 | 5.12 | 4.91 | 4.99 | 4.99 | -0.60% | 573,387 |
| Jan 20, 2026 | 5.06 | 5.28 | 4.99 | 5.02 | 5.02 | 1.01% | 798,543 |
| Jan 16, 2026 | 4.95 | 5.00 | 4.73 | 4.97 | 4.97 | 0.40% | 543,576 |
| Jan 15, 2026 | 4.98 | 5.03 | 4.88 | 4.95 | 4.95 | -1.98% | 376,871 |
| Jan 14, 2026 | 4.96 | 5.08 | 4.88 | 5.05 | 5.05 | 3.27% | 616,517 |
| Jan 13, 2026 | 5.00 | 5.00 | 4.83 | 4.89 | 4.89 | -1.11% | 634,877 |
| Jan 12, 2026 | 4.86 | 5.00 | 4.83 | 4.95 | 4.95 | 4.77% | 712,031 |
| Jan 9, 2026 | 4.65 | 4.77 | 4.64 | 4.72 | 4.72 | 2.61% | 385,881 |
| Jan 8, 2026 | 4.56 | 4.62 | 4.51 | 4.60 | 4.60 | -1.08% | 366,897 |
| Jan 7, 2026 | 4.63 | 4.75 | 4.44 | 4.65 | 4.65 | -2.11% | 637,833 |
| Jan 6, 2026 | 4.64 | 4.77 | 4.55 | 4.75 | 4.75 | 3.26% | 929,832 |
| Jan 5, 2026 | 4.66 | 4.91 | 4.59 | 4.60 | 4.60 | -1.71% | 670,398 |
| Jan 2, 2026 | 4.80 | 4.80 | 4.51 | 4.68 | 4.68 | -1.27% | 675,936 |