Vox Royalty Corp. (VOXR)
NASDAQ: VOXR · Real-Time Price · USD
3.560
-0.020 (-0.56%)
May 29, 2025, 4:00 PM - Market closed
Vox Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 3.62 | 3.79 | 3.47 | 3.56 | 3.56 | -0.56% | 556,262 |
| May 28, 2025 | 3.60 | 3.64 | 3.54 | 3.58 | 3.58 | -0.28% | 220,771 |
| May 27, 2025 | 3.35 | 3.72 | 3.35 | 3.59 | 3.59 | 8.46% | 551,096 |
| May 23, 2025 | 3.35 | 3.37 | 3.31 | 3.31 | 3.31 | -0.90% | 280,782 |
| May 22, 2025 | 3.38 | 3.38 | 3.30 | 3.34 | 3.34 | -0.89% | 437,284 |
| May 21, 2025 | 3.39 | 3.47 | 3.36 | 3.37 | 3.37 | 0.30% | 253,436 |
| May 20, 2025 | 3.53 | 3.53 | 3.34 | 3.36 | 3.36 | -4.55% | 297,961 |
| May 19, 2025 | 3.37 | 3.56 | 3.31 | 3.52 | 3.52 | 5.71% | 286,832 |
| May 16, 2025 | 3.40 | 3.49 | 3.31 | 3.33 | 3.33 | -1.19% | 215,908 |
| May 15, 2025 | 3.16 | 3.46 | 3.13 | 3.37 | 3.37 | 6.98% | 317,755 |
| May 14, 2025 | 3.02 | 3.17 | 3.02 | 3.15 | 3.15 | 2.27% | 138,351 |
| May 13, 2025 | 3.00 | 3.13 | 2.97 | 3.08 | 3.08 | 2.67% | 124,120 |
| May 12, 2025 | 3.14 | 3.14 | 3.00 | 3.00 | 3.00 | -5.66% | 172,990 |
| May 9, 2025 | 3.15 | 3.20 | 3.06 | 3.18 | 3.18 | 2.58% | 116,454 |
| May 8, 2025 | 3.24 | 3.24 | 3.05 | 3.10 | 3.10 | -3.43% | 248,479 |
| May 7, 2025 | 3.31 | 3.35 | 3.19 | 3.21 | 3.21 | -3.02% | 137,625 |
| May 6, 2025 | 3.17 | 3.33 | 3.15 | 3.31 | 3.31 | 6.43% | 196,263 |
| May 5, 2025 | 3.24 | 3.24 | 3.11 | 3.11 | 3.11 | -0.96% | 92,396 |
| May 2, 2025 | 3.17 | 3.19 | 3.11 | 3.14 | 3.14 | -1.88% | 95,830 |
| May 1, 2025 | 3.28 | 3.29 | 3.18 | 3.20 | 3.20 | -3.90% | 103,288 |
| Apr 30, 2025 | 3.24 | 3.34 | 3.16 | 3.33 | 3.33 | 2.46% | 221,524 |
| Apr 29, 2025 | 3.41 | 3.41 | 3.23 | 3.25 | 3.25 | -1.52% | 139,660 |
| Apr 28, 2025 | 3.22 | 3.32 | 3.18 | 3.30 | 3.30 | 1.23% | 172,469 |
| Apr 25, 2025 | 3.27 | 3.36 | 3.23 | 3.26 | 3.26 | -4.12% | 152,892 |
| Apr 24, 2025 | 3.39 | 3.46 | 3.32 | 3.40 | 3.40 | 2.10% | 192,480 |
| Apr 23, 2025 | 3.38 | 3.42 | 3.30 | 3.33 | 3.33 | -2.63% | 252,956 |
| Apr 22, 2025 | 3.55 | 3.56 | 3.34 | 3.42 | 3.42 | -3.66% | 368,020 |
| Apr 21, 2025 | 3.44 | 3.57 | 3.41 | 3.55 | 3.55 | 5.03% | 302,078 |
| Apr 17, 2025 | 3.31 | 3.42 | 3.30 | 3.38 | 3.38 | 2.11% | 277,332 |
| Apr 16, 2025 | 3.09 | 3.32 | 3.08 | 3.31 | 3.31 | 9.24% | 337,956 |
| Apr 15, 2025 | 3.15 | 3.15 | 3.01 | 3.03 | 3.03 | -3.50% | 113,019 |
| Apr 14, 2025 | 2.97 | 3.16 | 2.96 | 3.14 | 3.14 | 5.72% | 337,761 |
| Apr 11, 2025 | 3.00 | 3.07 | 2.96 | 2.97 | 2.97 | 1.02% | 411,766 |
| Apr 10, 2025 | 2.82 | 2.96 | 2.82 | 2.94 | 2.94 | 6.14% | 305,708 |
| Apr 9, 2025 | 2.69 | 2.84 | 2.67 | 2.77 | 2.77 | 4.53% | 268,860 |
| Apr 8, 2025 | 2.84 | 2.84 | 2.59 | 2.65 | 2.65 | -3.64% | 424,032 |
| Apr 7, 2025 | 2.60 | 2.87 | 2.56 | 2.75 | 2.75 | 0.36% | 330,416 |
| Apr 4, 2025 | 2.83 | 2.89 | 2.69 | 2.74 | 2.74 | -4.20% | 303,195 |
| Apr 3, 2025 | 2.75 | 2.95 | 2.75 | 2.86 | 2.86 | -1.72% | 185,508 |
| Apr 2, 2025 | 2.81 | 2.95 | 2.78 | 2.91 | 2.91 | -0.34% | 165,710 |
| Apr 1, 2025 | 2.92 | 2.94 | 2.85 | 2.92 | 2.92 | - | 176,944 |
| Mar 31, 2025 | 2.90 | 2.92 | 2.82 | 2.92 | 2.92 | 0.34% | 115,962 |
| Mar 28, 2025 | 2.96 | 2.96 | 2.87 | 2.91 | 2.90 | -1.69% | 118,120 |
| Mar 27, 2025 | 2.93 | 3.00 | 2.90 | 2.96 | 2.95 | 2.07% | 108,591 |
| Mar 26, 2025 | 2.90 | 2.93 | 2.86 | 2.90 | 2.89 | - | 105,155 |
| Mar 25, 2025 | 2.93 | 2.98 | 2.89 | 2.90 | 2.89 | -1.02% | 128,056 |
| Mar 24, 2025 | 2.94 | 2.99 | 2.86 | 2.93 | 2.92 | 0.17% | 268,695 |
| Mar 21, 2025 | 2.86 | 2.97 | 2.86 | 2.93 | 2.91 | 1.56% | 330,234 |
| Mar 20, 2025 | 2.67 | 2.90 | 2.66 | 2.88 | 2.87 | 5.88% | 389,879 |
| Mar 19, 2025 | 2.68 | 2.74 | 2.62 | 2.72 | 2.71 | 0.37% | 113,143 |