Vox Royalty Corp. (VOXR)
NASDAQ: VOXR · Real-Time Price · USD
5.53
-0.02 (-0.36%)
At close: Feb 23, 2026, 4:00 PM EST
5.53
0.00 (0.00%)
After-hours: Feb 23, 2026, 5:16 PM EST
Vox Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 31, 2025 | 4.79 | 4.87 | 4.72 | 4.74 | 4.74 | -1.66% | 330,686 |
| 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 |