Vox Royalty Corp. (VOXR)
NASDAQ: VOXR · Real-Time Price · USD
4.140
-0.140 (-3.27%)
At close: Jul 17, 2026, 4:00 PM EDT
4.140
0.00 (0.00%)
After-hours: Jul 17, 2026, 4:10 PM EDT
Vox Royalty Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 4.20 | 4.35 | 4.14 | 4.15 | - | -3.04% | 501,101 |
| Jul 16, 2026 | 4.30 | 4.34 | 4.23 | 4.28 | 4.28 | -1.83% | 589,388 |
| Jul 15, 2026 | 4.45 | 4.53 | 4.34 | 4.36 | 4.36 | -2.13% | 354,893 |
| Jul 14, 2026 | 4.62 | 4.64 | 4.45 | 4.46 | 4.46 | -0.56% | 384,912 |
| Jul 13, 2026 | 4.64 | 4.65 | 4.43 | 4.48 | 4.48 | -1.75% | 328,270 |
| Jul 10, 2026 | 4.55 | 4.63 | 4.50 | 4.56 | 4.56 | 0.22% | 222,227 |
| Jul 9, 2026 | 4.50 | 4.60 | 4.47 | 4.55 | 4.55 | 2.48% | 268,637 |
| Jul 8, 2026 | 4.42 | 4.54 | 4.38 | 4.44 | 4.44 | -1.11% | 425,357 |
| Jul 7, 2026 | 4.58 | 4.59 | 4.39 | 4.49 | 4.49 | -1.75% | 538,441 |
| Jul 6, 2026 | 4.95 | 4.96 | 4.56 | 4.57 | 4.57 | -6.16% | 498,698 |
| Jul 2, 2026 | 4.89 | 5.01 | 4.79 | 4.87 | 4.87 | 2.96% | 652,872 |
| Jul 1, 2026 | 4.73 | 4.90 | 4.72 | 4.73 | 4.73 | - | 395,629 |
| Jun 30, 2026 | 4.81 | 4.85 | 4.63 | 4.73 | 4.73 | -0.53% | 445,871 |
| Jun 29, 2026 | 4.96 | 4.96 | 4.69 | 4.77 | 4.76 | -3.05% | 550,234 |
| Jun 26, 2026 | 4.84 | 4.99 | 4.80 | 4.92 | 4.90 | 2.50% | 1,851,199 |
| Jun 25, 2026 | 4.87 | 4.87 | 4.67 | 4.80 | 4.78 | 1.05% | 626,589 |
| Jun 24, 2026 | 4.95 | 5.01 | 4.67 | 4.75 | 4.74 | -5.94% | 1,160,633 |
| Jun 23, 2026 | 4.99 | 5.09 | 4.95 | 5.05 | 5.03 | -1.56% | 389,529 |
| Jun 22, 2026 | 5.02 | 5.23 | 4.98 | 5.13 | 5.11 | 0.98% | 918,021 |
| Jun 18, 2026 | 5.39 | 5.44 | 5.01 | 5.08 | 5.06 | -5.22% | 544,534 |
| Jun 17, 2026 | 5.48 | 5.65 | 5.34 | 5.36 | 5.34 | -2.01% | 427,339 |
| Jun 16, 2026 | 5.38 | 5.52 | 5.31 | 5.47 | 5.45 | 2.43% | 361,340 |
| Jun 15, 2026 | 5.43 | 5.72 | 5.31 | 5.34 | 5.32 | 3.09% | 596,126 |
| Jun 12, 2026 | 5.05 | 5.24 | 5.05 | 5.18 | 5.16 | 3.39% | 459,370 |
| Jun 11, 2026 | 4.71 | 5.05 | 4.71 | 5.01 | 4.99 | 7.05% | 575,186 |
| Jun 10, 2026 | 4.75 | 4.85 | 4.66 | 4.68 | 4.67 | -3.51% | 625,298 |
| Jun 9, 2026 | 5.10 | 5.25 | 4.82 | 4.85 | 4.83 | -4.90% | 446,229 |
| Jun 8, 2026 | 5.04 | 5.15 | 5.01 | 5.10 | 5.08 | 1.19% | 407,826 |
| Jun 5, 2026 | 5.62 | 5.65 | 5.03 | 5.04 | 5.02 | -12.20% | 443,447 |
| Jun 4, 2026 | 5.66 | 5.81 | 5.66 | 5.74 | 5.72 | 2.87% | 251,008 |
| Jun 3, 2026 | 5.70 | 5.70 | 5.49 | 5.58 | 5.56 | -2.28% | 444,594 |
| Jun 2, 2026 | 5.66 | 5.78 | 5.55 | 5.71 | 5.69 | 1.24% | 361,709 |
| Jun 1, 2026 | 5.82 | 5.87 | 5.63 | 5.64 | 5.62 | -3.42% | 424,888 |
| May 29, 2026 | 5.81 | 6.00 | 5.77 | 5.84 | 5.82 | 0.34% | 362,384 |
| May 28, 2026 | 5.85 | 5.93 | 5.73 | 5.82 | 5.80 | -1.69% | 616,194 |
| May 27, 2026 | 6.18 | 6.22 | 5.89 | 5.92 | 5.90 | -5.13% | 313,738 |
| May 26, 2026 | 6.00 | 6.24 | 5.99 | 6.24 | 6.22 | 5.05% | 502,890 |
| May 22, 2026 | 6.03 | 6.08 | 5.94 | 5.94 | 5.92 | -1.49% | 417,615 |
| May 21, 2026 | 6.01 | 6.15 | 5.87 | 6.03 | 6.01 | -0.33% | 364,507 |
| May 20, 2026 | 5.99 | 6.09 | 5.86 | 6.05 | 6.03 | 1.34% | 498,849 |
| May 19, 2026 | 6.09 | 6.10 | 5.89 | 5.97 | 5.95 | -3.86% | 436,410 |
| May 18, 2026 | 6.31 | 6.50 | 6.16 | 6.21 | 6.19 | - | 711,173 |
| May 15, 2026 | 6.11 | 6.23 | 5.90 | 6.21 | 6.19 | -1.74% | 607,217 |
| May 14, 2026 | 6.45 | 6.70 | 6.29 | 6.32 | 6.30 | 0.64% | 802,915 |
| May 13, 2026 | 6.09 | 6.33 | 5.99 | 6.28 | 6.26 | 1.62% | 477,753 |
| May 12, 2026 | 5.94 | 6.24 | 5.86 | 6.18 | 6.16 | 2.83% | 516,305 |
| May 11, 2026 | 5.98 | 6.16 | 5.83 | 6.01 | 5.99 | 1.01% | 277,125 |
| May 8, 2026 | 5.84 | 5.99 | 5.82 | 5.95 | 5.93 | 2.15% | 137,711 |
| May 7, 2026 | 5.97 | 6.23 | 5.75 | 5.83 | 5.81 | -0.09% | 427,235 |
| May 6, 2026 | 5.47 | 5.83 | 5.45 | 5.83 | 5.81 | 9.18% | 345,140 |