Vox Royalty Corp. (VOXR)
NASDAQ: VOXR · Real-Time Price · USD
4.240
+0.010 (0.24%)
At close: Oct 7, 2025, 4:00 PM EDT
4.290
+0.050 (1.18%)
After-hours: Oct 7, 2025, 5:15 PM EDT
Vox Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 4.25 | 4.31 | 4.03 | 4.24 | - | 0.24% | 789,485 |
| 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 |
| Sep 18, 2025 | 3.50 | 3.55 | 3.44 | 3.54 | 3.53 | 2.02% | 202,180 |
| Sep 17, 2025 | 3.51 | 3.56 | 3.46 | 3.47 | 3.46 | -1.70% | 186,641 |
| Sep 16, 2025 | 3.69 | 3.69 | 3.53 | 3.53 | 3.52 | -4.08% | 190,461 |
| Sep 15, 2025 | 3.53 | 3.70 | 3.52 | 3.68 | 3.67 | 4.25% | 258,366 |
| Sep 12, 2025 | 3.54 | 3.58 | 3.52 | 3.53 | 3.52 | -0.28% | 148,390 |
| Sep 11, 2025 | 3.51 | 3.56 | 3.48 | 3.54 | 3.53 | 1.14% | 309,974 |
| Sep 10, 2025 | 3.50 | 3.56 | 3.45 | 3.50 | 3.49 | 0.29% | 240,541 |
| Sep 9, 2025 | 3.61 | 3.61 | 3.46 | 3.49 | 3.48 | -3.06% | 287,849 |
| Sep 8, 2025 | 3.57 | 3.60 | 3.52 | 3.60 | 3.59 | 1.69% | 264,062 |
| Sep 5, 2025 | 3.50 | 3.59 | 3.46 | 3.54 | 3.53 | 3.21% | 231,050 |
| Sep 4, 2025 | 3.55 | 3.56 | 3.39 | 3.43 | 3.42 | -4.19% | 322,221 |
| Sep 3, 2025 | 3.66 | 3.66 | 3.55 | 3.58 | 3.57 | -1.92% | 170,060 |
| Sep 2, 2025 | 3.76 | 3.76 | 3.60 | 3.65 | 3.64 | -0.82% | 367,674 |
| Aug 29, 2025 | 3.52 | 3.69 | 3.50 | 3.68 | 3.67 | 5.44% | 353,897 |
| Aug 28, 2025 | 3.62 | 3.63 | 3.45 | 3.49 | 3.48 | -3.59% | 651,496 |
| Aug 27, 2025 | 3.63 | 3.63 | 3.57 | 3.62 | 3.61 | 0.28% | 251,474 |
| Aug 26, 2025 | 3.45 | 3.62 | 3.40 | 3.61 | 3.60 | 6.49% | 301,796 |
| Aug 25, 2025 | 3.39 | 3.45 | 3.35 | 3.39 | 3.38 | - | 229,409 |
| Aug 22, 2025 | 3.33 | 3.42 | 3.32 | 3.39 | 3.38 | 1.80% | 563,351 |
| Aug 21, 2025 | 3.23 | 3.33 | 3.20 | 3.33 | 3.32 | 4.72% | 433,036 |
| Aug 20, 2025 | 3.14 | 3.21 | 3.14 | 3.18 | 3.17 | 1.60% | 234,931 |
| Aug 19, 2025 | 3.25 | 3.29 | 3.13 | 3.13 | 3.12 | -3.99% | 170,487 |
| Aug 18, 2025 | 3.30 | 3.30 | 3.19 | 3.26 | 3.25 | -1.21% | 238,274 |
| Aug 15, 2025 | 3.28 | 3.33 | 3.24 | 3.30 | 3.29 | 0.92% | 282,603 |
| Aug 14, 2025 | 3.38 | 3.38 | 3.18 | 3.27 | 3.26 | -6.84% | 679,567 |
| Aug 13, 2025 | 3.51 | 3.53 | 3.46 | 3.51 | 3.50 | 1.74% | 278,795 |
| Aug 12, 2025 | 3.43 | 3.49 | 3.40 | 3.45 | 3.44 | 1.17% | 276,424 |
| Aug 11, 2025 | 3.56 | 3.56 | 3.29 | 3.41 | 3.40 | 1.79% | 332,642 |
| Aug 8, 2025 | 3.38 | 3.42 | 3.34 | 3.35 | 3.34 | - | 150,969 |
| Aug 7, 2025 | 3.37 | 3.39 | 3.30 | 3.35 | 3.34 | 0.90% | 226,909 |
| Aug 6, 2025 | 3.26 | 3.35 | 3.25 | 3.32 | 3.31 | 2.15% | 313,006 |
| Aug 5, 2025 | 3.20 | 3.26 | 3.15 | 3.25 | 3.24 | 1.56% | 307,583 |
| Aug 4, 2025 | 3.15 | 3.22 | 3.15 | 3.20 | 3.19 | 2.24% | 229,762 |
| Aug 1, 2025 | 3.19 | 3.20 | 3.13 | 3.13 | 3.12 | -1.26% | 243,768 |
| Jul 31, 2025 | 3.16 | 3.22 | 3.14 | 3.17 | 3.16 | 0.63% | 155,013 |
| Jul 30, 2025 | 3.22 | 3.23 | 3.13 | 3.15 | 3.14 | -2.17% | 307,573 |
| Jul 29, 2025 | 3.25 | 3.25 | 3.18 | 3.22 | 3.21 | - | 123,150 |