Vox Royalty Corp. (VOXR)
NASDAQ: VOXR · Real-Time Price · USD
5.03
+0.06 (1.21%)
Aug 7, 2026, 12:53 PM EDT - Market open
Vox Royalty Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 5.09 | 5.22 | 5.02 | 5.20 | - | 4.63% | 81,839 |
| Aug 6, 2026 | 4.90 | 4.99 | 4.87 | 4.97 | 4.97 | 0.81% | 409,127 |
| Aug 5, 2026 | 4.75 | 4.95 | 4.73 | 4.93 | 4.93 | 7.88% | 639,105 |
| Aug 4, 2026 | 4.50 | 4.65 | 4.50 | 4.57 | 4.57 | 2.70% | 345,980 |
| Aug 3, 2026 | 4.43 | 4.47 | 4.29 | 4.45 | 4.45 | 2.30% | 325,653 |
| Jul 31, 2026 | 4.30 | 4.37 | 4.19 | 4.35 | 4.35 | -1.14% | 379,585 |
| Jul 30, 2026 | 4.25 | 4.41 | 4.25 | 4.40 | 4.40 | 4.02% | 238,184 |
| Jul 29, 2026 | 4.25 | 4.31 | 4.14 | 4.23 | 4.23 | -0.70% | 306,642 |
| Jul 28, 2026 | 4.30 | 4.33 | 4.15 | 4.26 | 4.26 | -0.70% | 361,090 |
| Jul 27, 2026 | 4.37 | 4.45 | 4.24 | 4.29 | 4.29 | -1.83% | 393,426 |
| Jul 24, 2026 | 4.33 | 4.42 | 4.31 | 4.37 | 4.37 | 1.16% | 261,895 |
| Jul 23, 2026 | 4.32 | 4.41 | 4.22 | 4.32 | 4.32 | -2.26% | 271,002 |
| Jul 22, 2026 | 4.35 | 4.52 | 4.35 | 4.42 | 4.42 | 3.76% | 303,106 |
| Jul 21, 2026 | 4.27 | 4.34 | 4.21 | 4.26 | 4.26 | 2.16% | 527,372 |
| Jul 20, 2026 | 4.18 | 4.27 | 4.11 | 4.17 | 4.17 | 0.72% | 470,107 |
| Jul 17, 2026 | 4.20 | 4.35 | 4.13 | 4.14 | 4.14 | -3.27% | 658,570 |
| Jul 16, 2026 | 4.30 | 4.34 | 4.23 | 4.28 | 4.28 | -1.83% | 590,119 |
| Jul 15, 2026 | 4.45 | 4.53 | 4.34 | 4.36 | 4.36 | -2.13% | 356,626 |
| Jul 14, 2026 | 4.62 | 4.64 | 4.45 | 4.46 | 4.46 | -0.56% | 388,355 |
| Jul 13, 2026 | 4.64 | 4.65 | 4.43 | 4.48 | 4.48 | -1.75% | 330,552 |
| Jul 10, 2026 | 4.55 | 4.63 | 4.50 | 4.56 | 4.56 | 0.22% | 225,748 |
| Jul 9, 2026 | 4.50 | 4.60 | 4.47 | 4.55 | 4.55 | 2.48% | 274,365 |
| Jul 8, 2026 | 4.42 | 4.54 | 4.38 | 4.44 | 4.44 | -1.11% | 427,895 |
| Jul 7, 2026 | 4.58 | 4.59 | 4.39 | 4.49 | 4.49 | -1.75% | 546,782 |
| Jul 6, 2026 | 4.95 | 4.96 | 4.56 | 4.57 | 4.57 | -6.16% | 502,191 |
| Jul 2, 2026 | 4.89 | 5.01 | 4.79 | 4.87 | 4.87 | 2.96% | 657,354 |
| Jul 1, 2026 | 4.73 | 4.90 | 4.72 | 4.73 | 4.73 | - | 395,683 |
| Jun 30, 2026 | 4.81 | 4.85 | 4.63 | 4.73 | 4.73 | -0.53% | 446,872 |
| Jun 29, 2026 | 4.96 | 4.96 | 4.69 | 4.77 | 4.76 | -3.05% | 550,737 |
| 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 |