Vox Royalty Corp. (VOXR)
NASDAQ: VOXR · Real-Time Price · USD
2.740
+0.050 (1.86%)
Nov 21, 2024, 11:34 AM EST - Market open
Vox Royalty Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 2.77 | 2.78 | 2.63 | 2.69 | 2.69 | -2.18% | 137,971 |
Nov 19, 2024 | 2.68 | 2.79 | 2.62 | 2.75 | 2.75 | 3.77% | 380,985 |
Nov 18, 2024 | 2.47 | 2.70 | 2.47 | 2.65 | 2.65 | 8.61% | 437,822 |
Nov 15, 2024 | 2.50 | 2.51 | 2.43 | 2.44 | 2.44 | -2.40% | 247,042 |
Nov 14, 2024 | 2.56 | 2.56 | 2.46 | 2.50 | 2.50 | -2.34% | 937,371 |
Nov 13, 2024 | 2.70 | 2.70 | 2.55 | 2.56 | 2.56 | -3.76% | 304,674 |
Nov 12, 2024 | 2.66 | 2.69 | 2.62 | 2.66 | 2.66 | -1.12% | 212,555 |
Nov 11, 2024 | 2.68 | 2.70 | 2.60 | 2.69 | 2.69 | -0.74% | 486,747 |
Nov 8, 2024 | 2.81 | 2.81 | 2.65 | 2.71 | 2.71 | -3.56% | 328,637 |
Nov 7, 2024 | 2.80 | 2.83 | 2.75 | 2.81 | 2.81 | -0.71% | 364,613 |
Nov 6, 2024 | 2.85 | 2.86 | 2.78 | 2.83 | 2.83 | -2.41% | 209,996 |
Nov 5, 2024 | 2.93 | 2.96 | 2.86 | 2.90 | 2.90 | -1.02% | 237,592 |
Nov 4, 2024 | 2.94 | 2.96 | 2.88 | 2.93 | 2.93 | 0.69% | 158,248 |
Nov 1, 2024 | 2.98 | 2.98 | 2.88 | 2.91 | 2.91 | -1.69% | 138,232 |
Oct 31, 2024 | 3.05 | 3.05 | 2.93 | 2.96 | 2.96 | -3.27% | 196,011 |
Oct 30, 2024 | 3.07 | 3.08 | 3.02 | 3.06 | 3.06 | -0.97% | 144,755 |
Oct 29, 2024 | 3.08 | 3.11 | 3.02 | 3.09 | 3.09 | 0.65% | 192,458 |
Oct 28, 2024 | 3.07 | 3.10 | 3.02 | 3.07 | 3.07 | 0.66% | 197,667 |
Oct 25, 2024 | 3.13 | 3.13 | 3.01 | 3.05 | 3.05 | -2.24% | 146,489 |
Oct 24, 2024 | 3.15 | 3.15 | 3.03 | 3.12 | 3.12 | -0.95% | 209,007 |
Oct 23, 2024 | 3.21 | 3.24 | 3.04 | 3.15 | 3.15 | -0.94% | 221,051 |
Oct 22, 2024 | 3.07 | 3.23 | 3.05 | 3.18 | 3.18 | 3.58% | 306,897 |
Oct 21, 2024 | 3.09 | 3.18 | 3.00 | 3.07 | 3.07 | 1.66% | 278,224 |
Oct 18, 2024 | 3.00 | 3.02 | 2.97 | 3.02 | 3.02 | 1.34% | 170,255 |
Oct 17, 2024 | 3.00 | 3.00 | 2.95 | 2.98 | 2.98 | - | 74,643 |
Oct 16, 2024 | 3.02 | 3.02 | 2.97 | 2.98 | 2.98 | 0.51% | 106,588 |
Oct 15, 2024 | 3.01 | 3.01 | 2.95 | 2.97 | 2.97 | -1.17% | 65,024 |
Oct 14, 2024 | 2.98 | 3.01 | 2.96 | 3.00 | 3.00 | 1.01% | 70,669 |
Oct 11, 2024 | 2.95 | 2.99 | 2.93 | 2.97 | 2.97 | 1.37% | 105,853 |
Oct 10, 2024 | 2.95 | 2.96 | 2.91 | 2.93 | 2.93 | -0.34% | 150,781 |
Oct 9, 2024 | 2.99 | 2.99 | 2.92 | 2.94 | 2.94 | -1.34% | 70,439 |
Oct 8, 2024 | 2.97 | 3.00 | 2.92 | 2.98 | 2.98 | -0.33% | 142,038 |
Oct 7, 2024 | 3.01 | 3.03 | 2.96 | 2.99 | 2.99 | -0.99% | 142,554 |
Oct 4, 2024 | 3.03 | 3.03 | 2.98 | 3.02 | 3.02 | 0.33% | 96,034 |
Oct 3, 2024 | 3.06 | 3.06 | 2.99 | 3.01 | 3.01 | -2.27% | 132,799 |
Oct 2, 2024 | 3.04 | 3.08 | 3.03 | 3.08 | 3.08 | 1.32% | 163,689 |
Oct 1, 2024 | 3.04 | 3.04 | 2.97 | 3.04 | 3.04 | 0.66% | 166,657 |
Sep 30, 2024 | 2.95 | 3.02 | 2.95 | 3.02 | 3.02 | 3.42% | 359,198 |
Sep 27, 2024 | 2.99 | 3.03 | 2.90 | 2.92 | 2.92 | -2.01% | 539,044 |
Sep 26, 2024 | 2.94 | 2.98 | 2.91 | 2.98 | 2.97 | 1.02% | 233,693 |
Sep 25, 2024 | 2.92 | 2.95 | 2.89 | 2.95 | 2.94 | - | 251,337 |
Sep 24, 2024 | 2.83 | 2.96 | 2.77 | 2.95 | 2.94 | 4.24% | 283,452 |
Sep 23, 2024 | 2.90 | 2.93 | 2.81 | 2.83 | 2.82 | - | 270,271 |
Sep 20, 2024 | 2.80 | 2.89 | 2.80 | 2.83 | 2.82 | 2.17% | 264,107 |
Sep 19, 2024 | 2.74 | 2.80 | 2.71 | 2.77 | 2.76 | 2.59% | 106,651 |
Sep 18, 2024 | 2.71 | 2.77 | 2.68 | 2.70 | 2.69 | -0.37% | 75,537 |
Sep 17, 2024 | 2.71 | 2.73 | 2.70 | 2.71 | 2.70 | 0.37% | 54,876 |
Sep 16, 2024 | 2.66 | 2.71 | 2.64 | 2.70 | 2.69 | -0.74% | 108,629 |
Sep 13, 2024 | 2.75 | 2.77 | 2.71 | 2.72 | 2.71 | 0.37% | 209,132 |
Sep 12, 2024 | 2.61 | 2.72 | 2.60 | 2.71 | 2.70 | 3.83% | 177,346 |
Sep 11, 2024 | 2.58 | 2.62 | 2.55 | 2.61 | 2.60 | 1.75% | 123,120 |
Sep 10, 2024 | 2.57 | 2.57 | 2.54 | 2.57 | 2.56 | -0.19% | 137,950 |
Sep 9, 2024 | 2.56 | 2.60 | 2.55 | 2.57 | 2.56 | - | 215,530 |
Sep 6, 2024 | 2.61 | 2.69 | 2.57 | 2.57 | 2.56 | -2.28% | 188,230 |
Sep 5, 2024 | 2.58 | 2.64 | 2.58 | 2.63 | 2.62 | 1.15% | 92,405 |
Sep 4, 2024 | 2.64 | 2.75 | 2.54 | 2.60 | 2.59 | -1.14% | 366,459 |
Sep 3, 2024 | 2.74 | 2.76 | 2.63 | 2.63 | 2.62 | -5.73% | 105,708 |
Aug 30, 2024 | 2.75 | 2.79 | 2.74 | 2.79 | 2.78 | 1.09% | 125,445 |
Aug 29, 2024 | 2.78 | 2.78 | 2.71 | 2.76 | 2.75 | 1.10% | 202,673 |
Aug 28, 2024 | 2.75 | 2.80 | 2.72 | 2.73 | 2.72 | - | 162,113 |
Aug 27, 2024 | 2.76 | 2.78 | 2.72 | 2.73 | 2.72 | -1.97% | 86,218 |
Aug 26, 2024 | 2.73 | 2.79 | 2.70 | 2.79 | 2.77 | 1.64% | 121,846 |
Aug 23, 2024 | 2.70 | 2.78 | 2.67 | 2.74 | 2.73 | 2.62% | 233,201 |
Aug 22, 2024 | 2.69 | 2.69 | 2.63 | 2.67 | 2.66 | -0.37% | 142,174 |
Aug 21, 2024 | 2.70 | 2.70 | 2.66 | 2.68 | 2.67 | -1.83% | 102,808 |
Aug 20, 2024 | 2.61 | 2.77 | 2.56 | 2.73 | 2.72 | 5.41% | 298,267 |
Aug 19, 2024 | 2.67 | 2.68 | 2.52 | 2.59 | 2.58 | -2.81% | 899,918 |
Aug 16, 2024 | 2.66 | 2.69 | 2.53 | 2.67 | 2.65 | 0.19% | 452,656 |
Aug 15, 2024 | 2.75 | 2.77 | 2.64 | 2.66 | 2.65 | -2.21% | 237,265 |
Aug 14, 2024 | 2.72 | 2.76 | 2.65 | 2.72 | 2.71 | 0.74% | 238,910 |
Aug 13, 2024 | 2.72 | 2.75 | 2.65 | 2.70 | 2.69 | -0.37% | 390,126 |
Aug 12, 2024 | 2.83 | 2.83 | 2.70 | 2.71 | 2.70 | -3.90% | 396,260 |
Aug 9, 2024 | 2.79 | 2.92 | 2.75 | 2.82 | 2.81 | 2.92% | 47,127 |
Aug 8, 2024 | 2.76 | 2.76 | 2.70 | 2.74 | 2.73 | -0.72% | 167,479 |
Aug 7, 2024 | 2.87 | 2.91 | 2.75 | 2.76 | 2.75 | -2.13% | 217,143 |
Aug 6, 2024 | 2.90 | 2.90 | 2.78 | 2.82 | 2.81 | 0.36% | 226,056 |
Aug 5, 2024 | 2.75 | 2.86 | 2.75 | 2.81 | 2.80 | -3.27% | 141,948 |
Aug 2, 2024 | 2.93 | 2.94 | 2.83 | 2.91 | 2.89 | -0.85% | 176,161 |
Aug 1, 2024 | 2.96 | 2.99 | 2.88 | 2.93 | 2.92 | -1.68% | 93,426 |
Jul 31, 2024 | 2.99 | 3.00 | 2.86 | 2.98 | 2.97 | 0.68% | 132,368 |
Jul 30, 2024 | 2.89 | 2.97 | 2.80 | 2.96 | 2.95 | 2.78% | 254,542 |
Jul 29, 2024 | 2.90 | 2.94 | 2.83 | 2.88 | 2.87 | -2.70% | 209,592 |
Jul 26, 2024 | 2.91 | 3.04 | 2.87 | 2.96 | 2.95 | 3.14% | 240,560 |
Jul 25, 2024 | 2.85 | 3.00 | 2.73 | 2.87 | 2.86 | 2.50% | 240,727 |
Jul 24, 2024 | 2.88 | 2.88 | 2.74 | 2.80 | 2.79 | -3.11% | 276,371 |
Jul 23, 2024 | 2.76 | 3.01 | 2.72 | 2.89 | 2.88 | 4.33% | 474,328 |
Jul 22, 2024 | 2.70 | 2.78 | 2.62 | 2.77 | 2.76 | 2.59% | 160,350 |
Jul 19, 2024 | 2.55 | 2.73 | 2.53 | 2.70 | 2.69 | 5.06% | 271,212 |
Jul 18, 2024 | 2.55 | 2.59 | 2.53 | 2.57 | 2.56 | 0.78% | 118,931 |
Jul 17, 2024 | 2.56 | 2.57 | 2.51 | 2.55 | 2.54 | -1.54% | 248,106 |
Jul 16, 2024 | 2.63 | 2.63 | 2.54 | 2.59 | 2.58 | -1.15% | 250,315 |
Jul 15, 2024 | 2.72 | 2.73 | 2.60 | 2.62 | 2.61 | -2.60% | 226,654 |
Jul 12, 2024 | 2.74 | 2.74 | 2.68 | 2.69 | 2.68 | -0.74% | 91,782 |
Jul 11, 2024 | 2.75 | 2.75 | 2.66 | 2.71 | 2.70 | -0.37% | 171,502 |
Jul 10, 2024 | 2.72 | 2.76 | 2.70 | 2.72 | 2.71 | -0.37% | 204,441 |
Jul 9, 2024 | 2.73 | 2.77 | 2.69 | 2.73 | 2.72 | -0.73% | 103,986 |
Jul 8, 2024 | 2.72 | 2.77 | 2.67 | 2.75 | 2.74 | 1.66% | 132,621 |
Jul 5, 2024 | 2.67 | 2.73 | 2.64 | 2.71 | 2.69 | 1.69% | 138,246 |
Jul 3, 2024 | 2.69 | 2.70 | 2.57 | 2.66 | 2.65 | 0.95% | 1,456,171 |
Jul 2, 2024 | 2.65 | 2.71 | 2.61 | 2.64 | 2.62 | -0.94% | 71,642 |