Vox Royalty Corp. (VOXR)
NASDAQ: VOXR · Real-Time Price · USD
5.27
-0.24 (-4.36%)
At close: Jan 30, 2026, 4:00 PM EST
5.12
-0.15 (-2.85%)
After-hours: Jan 30, 2026, 5:33 PM EST
Vox Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 5.20 | 5.43 | 5.11 | 5.27 | 5.27 | -4.36% | 998,525 |
| Jan 29, 2026 | 5.80 | 5.80 | 5.32 | 5.51 | 5.51 | -3.84% | 639,410 |
| Jan 28, 2026 | 5.64 | 5.88 | 5.55 | 5.73 | 5.73 | 2.69% | 1,464,901 |
| Jan 27, 2026 | 5.46 | 5.62 | 5.33 | 5.58 | 5.58 | 2.01% | 503,932 |
| Jan 26, 2026 | 5.75 | 5.82 | 5.41 | 5.47 | 5.47 | -1.26% | 1,013,683 |
| Jan 23, 2026 | 5.16 | 5.59 | 5.15 | 5.54 | 5.54 | 8.20% | 842,726 |
| Jan 22, 2026 | 4.99 | 5.18 | 4.99 | 5.12 | 5.12 | 2.61% | 694,079 |
| Jan 21, 2026 | 5.12 | 5.12 | 4.91 | 4.99 | 4.99 | -0.60% | 572,850 |
| Jan 20, 2026 | 5.06 | 5.28 | 4.99 | 5.02 | 5.02 | 1.01% | 796,971 |
| Jan 16, 2026 | 4.95 | 5.00 | 4.73 | 4.97 | 4.97 | 0.40% | 536,772 |
| Jan 15, 2026 | 4.98 | 5.03 | 4.88 | 4.95 | 4.95 | -1.98% | 374,496 |
| Jan 14, 2026 | 4.96 | 5.08 | 4.88 | 5.05 | 5.05 | 3.27% | 612,673 |
| Jan 13, 2026 | 5.00 | 5.00 | 4.83 | 4.89 | 4.89 | -1.11% | 633,516 |
| Jan 12, 2026 | 4.86 | 5.00 | 4.83 | 4.95 | 4.95 | 4.77% | 707,543 |
| Jan 9, 2026 | 4.65 | 4.77 | 4.64 | 4.72 | 4.72 | 2.61% | 383,851 |
| Jan 8, 2026 | 4.56 | 4.62 | 4.51 | 4.60 | 4.60 | -1.08% | 363,667 |
| Jan 7, 2026 | 4.63 | 4.75 | 4.44 | 4.65 | 4.65 | -2.11% | 630,590 |
| Jan 6, 2026 | 4.64 | 4.77 | 4.55 | 4.75 | 4.75 | 3.26% | 926,997 |
| Jan 5, 2026 | 4.66 | 4.91 | 4.59 | 4.60 | 4.60 | -1.71% | 659,280 |
| Jan 2, 2026 | 4.80 | 4.80 | 4.51 | 4.68 | 4.68 | -1.27% | 649,043 |
| Dec 31, 2025 | 4.79 | 4.87 | 4.72 | 4.74 | 4.74 | -1.66% | 315,566 |
| Dec 30, 2025 | 4.92 | 4.93 | 4.76 | 4.82 | 4.81 | -0.62% | 437,634 |
| Dec 29, 2025 | 4.96 | 4.99 | 4.78 | 4.85 | 4.84 | -4.72% | 636,978 |
| Dec 26, 2025 | 5.13 | 5.19 | 5.00 | 5.09 | 5.08 | - | 375,938 |
| Dec 24, 2025 | 5.22 | 5.22 | 5.07 | 5.09 | 5.08 | -3.23% | 404,578 |
| Dec 23, 2025 | 5.33 | 5.33 | 5.18 | 5.26 | 5.25 | -0.75% | 337,731 |
| Dec 22, 2025 | 5.25 | 5.42 | 5.22 | 5.30 | 5.29 | 2.32% | 947,245 |
| Dec 19, 2025 | 5.05 | 5.24 | 5.02 | 5.18 | 5.17 | 2.78% | 2,635,186 |
| Dec 18, 2025 | 4.96 | 5.10 | 4.91 | 5.04 | 5.03 | 1.61% | 446,529 |
| Dec 17, 2025 | 5.11 | 5.12 | 4.92 | 4.96 | 4.95 | -1.59% | 646,402 |
| Dec 16, 2025 | 5.34 | 5.39 | 5.03 | 5.04 | 5.03 | -5.44% | 861,836 |
| Dec 15, 2025 | 5.35 | 5.38 | 5.19 | 5.33 | 5.32 | 1.33% | 443,902 |
| Dec 12, 2025 | 5.41 | 5.42 | 5.15 | 5.26 | 5.25 | -0.19% | 438,853 |
| Dec 11, 2025 | 5.38 | 5.48 | 5.26 | 5.27 | 5.26 | -2.04% | 610,568 |
| Dec 10, 2025 | 5.29 | 5.39 | 5.15 | 5.38 | 5.37 | 1.89% | 596,846 |
| Dec 9, 2025 | 5.34 | 5.47 | 5.18 | 5.28 | 5.27 | -0.38% | 686,000 |
| Dec 8, 2025 | 5.41 | 5.54 | 5.13 | 5.30 | 5.29 | -2.39% | 2,016,368 |
| Dec 5, 2025 | 5.27 | 5.47 | 5.18 | 5.43 | 5.42 | 4.02% | 740,744 |
| Dec 4, 2025 | 5.20 | 5.27 | 5.08 | 5.22 | 5.21 | 1.95% | 516,434 |
| Dec 3, 2025 | 4.87 | 5.14 | 4.87 | 5.12 | 5.11 | 5.35% | 602,597 |
| Dec 2, 2025 | 4.70 | 4.87 | 4.64 | 4.86 | 4.85 | 2.32% | 522,908 |
| Dec 1, 2025 | 4.79 | 4.82 | 4.68 | 4.75 | 4.74 | -0.84% | 410,392 |
| Nov 28, 2025 | 4.65 | 4.84 | 4.62 | 4.79 | 4.78 | 3.68% | 764,302 |
| Nov 26, 2025 | 4.43 | 4.66 | 4.39 | 4.62 | 4.61 | 5.48% | 672,596 |
| Nov 25, 2025 | 4.30 | 4.40 | 4.23 | 4.38 | 4.37 | 1.39% | 457,383 |
| Nov 24, 2025 | 4.11 | 4.35 | 4.11 | 4.32 | 4.31 | 6.40% | 392,696 |
| Nov 21, 2025 | 4.03 | 4.15 | 3.99 | 4.06 | 4.05 | 0.25% | 441,820 |
| Nov 20, 2025 | 4.22 | 4.30 | 4.05 | 4.05 | 4.04 | -4.03% | 389,967 |
| Nov 19, 2025 | 4.14 | 4.36 | 4.14 | 4.22 | 4.21 | 2.43% | 682,183 |
| Nov 18, 2025 | 4.08 | 4.12 | 3.97 | 4.12 | 4.11 | 3.00% | 618,915 |