Vox Royalty Corp. (VOXR)
NASDAQ: VOXR · Real-Time Price · USD
5.18
+0.14 (2.78%)
Dec 19, 2025, 4:00 PM EST - Market closed
Vox Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 5.05 | 5.24 | 5.02 | 5.18 | 5.18 | 2.78% | 2,598,677 |
| Dec 18, 2025 | 4.96 | 5.10 | 4.91 | 5.04 | 5.04 | 1.61% | 446,529 |
| Dec 17, 2025 | 5.11 | 5.12 | 4.92 | 4.96 | 4.96 | -1.59% | 646,402 |
| Dec 16, 2025 | 5.34 | 5.39 | 5.03 | 5.04 | 5.04 | -5.44% | 861,836 |
| Dec 15, 2025 | 5.35 | 5.38 | 5.19 | 5.33 | 5.33 | 1.33% | 443,902 |
| Dec 12, 2025 | 5.41 | 5.42 | 5.15 | 5.26 | 5.26 | -0.19% | 438,853 |
| Dec 11, 2025 | 5.38 | 5.48 | 5.26 | 5.27 | 5.27 | -2.04% | 610,568 |
| Dec 10, 2025 | 5.29 | 5.39 | 5.15 | 5.38 | 5.38 | 1.89% | 596,846 |
| Dec 9, 2025 | 5.34 | 5.47 | 5.18 | 5.28 | 5.28 | -0.38% | 686,000 |
| Dec 8, 2025 | 5.41 | 5.54 | 5.13 | 5.30 | 5.30 | -2.39% | 2,016,368 |
| Dec 5, 2025 | 5.27 | 5.47 | 5.18 | 5.43 | 5.43 | 4.02% | 740,744 |
| Dec 4, 2025 | 5.20 | 5.27 | 5.08 | 5.22 | 5.22 | 1.95% | 516,434 |
| Dec 3, 2025 | 4.87 | 5.14 | 4.87 | 5.12 | 5.12 | 5.35% | 602,597 |
| Dec 2, 2025 | 4.70 | 4.87 | 4.64 | 4.86 | 4.86 | 2.32% | 522,908 |
| Dec 1, 2025 | 4.79 | 4.82 | 4.68 | 4.75 | 4.75 | -0.84% | 410,392 |
| Nov 28, 2025 | 4.65 | 4.84 | 4.62 | 4.79 | 4.79 | 3.68% | 764,302 |
| Nov 26, 2025 | 4.43 | 4.66 | 4.39 | 4.62 | 4.62 | 5.48% | 672,596 |
| Nov 25, 2025 | 4.30 | 4.40 | 4.23 | 4.38 | 4.38 | 1.39% | 457,383 |
| Nov 24, 2025 | 4.11 | 4.35 | 4.11 | 4.32 | 4.32 | 6.40% | 392,696 |
| Nov 21, 2025 | 4.03 | 4.15 | 3.99 | 4.06 | 4.06 | 0.25% | 441,820 |
| Nov 20, 2025 | 4.22 | 4.30 | 4.05 | 4.05 | 4.05 | -4.03% | 389,967 |
| Nov 19, 2025 | 4.14 | 4.36 | 4.14 | 4.22 | 4.22 | 2.43% | 682,183 |
| Nov 18, 2025 | 4.08 | 4.12 | 3.97 | 4.12 | 4.12 | 3.00% | 618,915 |
| Nov 17, 2025 | 3.95 | 4.14 | 3.94 | 4.00 | 4.00 | 1.27% | 870,320 |
| Nov 14, 2025 | 3.87 | 4.02 | 3.81 | 3.95 | 3.95 | -2.23% | 1,041,144 |
| Nov 13, 2025 | 4.25 | 4.34 | 4.01 | 4.04 | 4.04 | -4.94% | 847,142 |
| Nov 12, 2025 | 4.10 | 4.25 | 4.09 | 4.25 | 4.25 | 4.42% | 600,603 |
| Nov 11, 2025 | 4.13 | 4.18 | 4.02 | 4.07 | 4.07 | -0.97% | 349,107 |
| Nov 10, 2025 | 4.09 | 4.16 | 4.05 | 4.11 | 4.11 | 4.05% | 365,428 |
| Nov 7, 2025 | 3.90 | 3.95 | 3.88 | 3.95 | 3.95 | 1.54% | 264,005 |
| Nov 6, 2025 | 3.98 | 3.99 | 3.87 | 3.89 | 3.89 | -0.51% | 274,652 |
| Nov 5, 2025 | 3.96 | 4.00 | 3.89 | 3.91 | 3.91 | 0.51% | 297,764 |
| Nov 4, 2025 | 4.10 | 4.10 | 3.88 | 3.89 | 3.89 | -6.27% | 613,266 |
| Nov 3, 2025 | 4.29 | 4.29 | 4.04 | 4.15 | 4.15 | -2.81% | 460,729 |
| Oct 31, 2025 | 4.32 | 4.36 | 4.25 | 4.27 | 4.27 | -1.16% | 297,934 |
| Oct 30, 2025 | 4.15 | 4.33 | 4.09 | 4.32 | 4.32 | 4.35% | 638,842 |
| Oct 29, 2025 | 4.15 | 4.25 | 4.11 | 4.14 | 4.14 | -0.72% | 366,053 |
| Oct 28, 2025 | 4.05 | 4.21 | 4.05 | 4.17 | 4.17 | 1.21% | 524,491 |
| Oct 27, 2025 | 4.11 | 4.14 | 3.91 | 4.12 | 4.12 | 0.98% | 927,648 |
| Oct 24, 2025 | 4.05 | 4.13 | 4.01 | 4.08 | 4.08 | -0.97% | 264,539 |
| Oct 23, 2025 | 4.20 | 4.21 | 4.09 | 4.12 | 4.12 | -0.72% | 229,791 |
| Oct 22, 2025 | 4.09 | 4.16 | 4.07 | 4.15 | 4.15 | 0.73% | 512,804 |
| Oct 21, 2025 | 4.36 | 4.36 | 4.07 | 4.12 | 4.12 | -9.45% | 670,049 |
| Oct 20, 2025 | 4.38 | 4.59 | 4.33 | 4.55 | 4.55 | 5.32% | 568,541 |
| Oct 17, 2025 | 4.60 | 4.63 | 4.26 | 4.32 | 4.32 | -6.09% | 885,043 |
| Oct 16, 2025 | 4.69 | 4.76 | 4.58 | 4.60 | 4.60 | -1.71% | 722,384 |
| Oct 15, 2025 | 4.45 | 4.72 | 4.45 | 4.68 | 4.68 | 5.64% | 759,115 |
| Oct 14, 2025 | 4.50 | 4.59 | 4.36 | 4.43 | 4.43 | -2.85% | 736,924 |
| Oct 13, 2025 | 4.47 | 4.58 | 4.44 | 4.56 | 4.56 | 4.35% | 746,319 |
| Oct 10, 2025 | 4.45 | 4.49 | 4.30 | 4.37 | 4.37 | -0.68% | 469,958 |