Vox Royalty Corp. (VOXR)
NASDAQ: VOXR · Real-Time Price · USD
3.485
-0.115 (-3.19%)
At close: Sep 9, 2025, 4:00 PM
3.490
+0.005 (0.14%)
After-hours: Sep 9, 2025, 4:10 PM EDT
Vox Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 3.61 | 3.61 | 3.46 | 3.49 | 3.49 | -3.06% | 287,787 |
| Sep 8, 2025 | 3.57 | 3.60 | 3.52 | 3.60 | 3.60 | 1.69% | 264,062 |
| Sep 5, 2025 | 3.50 | 3.59 | 3.46 | 3.54 | 3.54 | 3.21% | 231,050 |
| Sep 4, 2025 | 3.55 | 3.56 | 3.39 | 3.43 | 3.43 | -4.19% | 322,221 |
| Sep 3, 2025 | 3.66 | 3.66 | 3.55 | 3.58 | 3.58 | -1.92% | 170,060 |
| Sep 2, 2025 | 3.76 | 3.76 | 3.60 | 3.65 | 3.65 | -0.82% | 367,674 |
| Aug 29, 2025 | 3.52 | 3.69 | 3.50 | 3.68 | 3.68 | 5.44% | 353,897 |
| Aug 28, 2025 | 3.62 | 3.63 | 3.45 | 3.49 | 3.49 | -3.59% | 651,496 |
| Aug 27, 2025 | 3.63 | 3.63 | 3.57 | 3.62 | 3.62 | 0.28% | 251,474 |
| Aug 26, 2025 | 3.45 | 3.62 | 3.40 | 3.61 | 3.61 | 6.49% | 301,796 |
| Aug 25, 2025 | 3.39 | 3.45 | 3.35 | 3.39 | 3.39 | - | 229,409 |
| Aug 22, 2025 | 3.33 | 3.42 | 3.32 | 3.39 | 3.39 | 1.80% | 563,351 |
| Aug 21, 2025 | 3.23 | 3.33 | 3.20 | 3.33 | 3.33 | 4.72% | 433,036 |
| Aug 20, 2025 | 3.14 | 3.21 | 3.14 | 3.18 | 3.18 | 1.60% | 234,931 |
| Aug 19, 2025 | 3.25 | 3.29 | 3.13 | 3.13 | 3.13 | -3.99% | 170,487 |
| Aug 18, 2025 | 3.30 | 3.30 | 3.19 | 3.26 | 3.26 | -1.21% | 238,274 |
| Aug 15, 2025 | 3.28 | 3.33 | 3.24 | 3.30 | 3.30 | 0.92% | 282,603 |
| Aug 14, 2025 | 3.38 | 3.38 | 3.18 | 3.27 | 3.27 | -6.84% | 679,567 |
| Aug 13, 2025 | 3.51 | 3.53 | 3.46 | 3.51 | 3.51 | 1.74% | 278,795 |
| Aug 12, 2025 | 3.43 | 3.49 | 3.40 | 3.45 | 3.45 | 1.17% | 276,424 |
| Aug 11, 2025 | 3.56 | 3.56 | 3.29 | 3.41 | 3.41 | 1.79% | 332,642 |
| Aug 8, 2025 | 3.38 | 3.42 | 3.34 | 3.35 | 3.35 | - | 150,969 |
| Aug 7, 2025 | 3.37 | 3.39 | 3.30 | 3.35 | 3.35 | 0.90% | 226,909 |
| Aug 6, 2025 | 3.26 | 3.35 | 3.25 | 3.32 | 3.32 | 2.15% | 313,006 |
| Aug 5, 2025 | 3.20 | 3.26 | 3.15 | 3.25 | 3.25 | 1.56% | 307,583 |
| Aug 4, 2025 | 3.15 | 3.22 | 3.15 | 3.20 | 3.20 | 2.24% | 229,762 |
| Aug 1, 2025 | 3.19 | 3.20 | 3.13 | 3.13 | 3.13 | -1.26% | 243,768 |
| Jul 31, 2025 | 3.16 | 3.22 | 3.14 | 3.17 | 3.17 | 0.63% | 155,013 |
| Jul 30, 2025 | 3.22 | 3.23 | 3.13 | 3.15 | 3.15 | -2.17% | 307,573 |
| Jul 29, 2025 | 3.25 | 3.25 | 3.18 | 3.22 | 3.22 | - | 123,150 |
| Jul 28, 2025 | 3.34 | 3.34 | 3.18 | 3.22 | 3.22 | -1.83% | 250,672 |
| Jul 25, 2025 | 3.25 | 3.34 | 3.22 | 3.28 | 3.28 | 0.31% | 161,370 |
| Jul 24, 2025 | 3.25 | 3.34 | 3.22 | 3.27 | 3.27 | -0.30% | 313,930 |
| Jul 23, 2025 | 3.30 | 3.39 | 3.19 | 3.28 | 3.28 | -0.91% | 543,496 |
| Jul 22, 2025 | 3.24 | 3.32 | 3.22 | 3.31 | 3.31 | 2.48% | 210,566 |
| Jul 21, 2025 | 3.24 | 3.32 | 3.22 | 3.23 | 3.23 | 0.94% | 261,084 |
| Jul 18, 2025 | 3.22 | 3.24 | 3.17 | 3.20 | 3.20 | - | 364,688 |
| Jul 17, 2025 | 3.22 | 3.25 | 3.14 | 3.20 | 3.20 | -0.93% | 287,009 |
| Jul 16, 2025 | 3.16 | 3.25 | 3.13 | 3.23 | 3.23 | 2.54% | 317,104 |
| Jul 15, 2025 | 3.20 | 3.34 | 3.15 | 3.15 | 3.15 | -1.87% | 322,849 |
| Jul 14, 2025 | 3.22 | 3.39 | 3.19 | 3.21 | 3.21 | 1.26% | 601,457 |
| Jul 11, 2025 | 3.12 | 3.17 | 3.08 | 3.17 | 3.17 | 2.92% | 495,274 |
| Jul 10, 2025 | 3.14 | 3.17 | 3.04 | 3.08 | 3.08 | -2.22% | 724,766 |
| Jul 9, 2025 | 3.19 | 3.20 | 3.14 | 3.15 | 3.15 | -0.32% | 351,681 |
| Jul 8, 2025 | 3.39 | 3.42 | 3.13 | 3.16 | 3.16 | -7.06% | 721,472 |
| Jul 7, 2025 | 3.27 | 3.42 | 3.18 | 3.40 | 3.40 | 3.98% | 867,073 |
| Jul 3, 2025 | 3.21 | 3.30 | 3.17 | 3.27 | 3.27 | 3.15% | 469,592 |
| Jul 2, 2025 | 3.18 | 3.22 | 3.14 | 3.17 | 3.17 | 0.63% | 346,887 |
| Jul 1, 2025 | 3.23 | 3.23 | 3.03 | 3.15 | 3.15 | -0.32% | 1,491,228 |
| Jun 30, 2025 | 3.16 | 3.23 | 3.12 | 3.16 | 3.16 | 1.28% | 575,243 |