Vox Royalty Corp. (VOXR)
NASDAQ: VOXR · Real-Time Price · USD
5.57
-0.19 (-3.30%)
Aug 28, 2026, 4:00 PM EDT - Market closed
Vox Royalty Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 5.82 | 5.86 | 5.54 | 5.57 | 5.57 | -3.30% | 388,721 |
| Aug 27, 2026 | 5.73 | 5.77 | 5.66 | 5.76 | 5.76 | 0.70% | 369,285 |
| Aug 26, 2026 | 5.72 | 6.00 | 5.68 | 5.72 | 5.72 | -1.21% | 511,573 |
| Aug 25, 2026 | 5.74 | 5.94 | 5.70 | 5.79 | 5.79 | -0.86% | 377,009 |
| Aug 24, 2026 | 5.84 | 5.92 | 5.72 | 5.84 | 5.84 | 1.39% | 590,258 |
| Aug 21, 2026 | 5.65 | 5.80 | 5.56 | 5.76 | 5.76 | 3.97% | 551,936 |
| Aug 20, 2026 | 5.37 | 5.67 | 5.36 | 5.54 | 5.54 | 2.59% | 512,446 |
| Aug 19, 2026 | 5.26 | 5.47 | 5.24 | 5.40 | 5.40 | 5.47% | 501,874 |
| Aug 18, 2026 | 5.25 | 5.27 | 5.10 | 5.12 | 5.12 | -3.76% | 286,431 |
| Aug 17, 2026 | 5.26 | 5.39 | 5.02 | 5.32 | 5.32 | 2.11% | 755,214 |
| Aug 14, 2026 | 5.43 | 5.52 | 5.19 | 5.21 | 5.21 | -2.62% | 573,461 |
| Aug 13, 2026 | 5.20 | 5.38 | 5.05 | 5.35 | 5.35 | 3.68% | 538,546 |
| Aug 12, 2026 | 5.22 | 5.26 | 5.13 | 5.16 | 5.16 | -0.58% | 663,823 |
| Aug 11, 2026 | 5.08 | 5.20 | 5.06 | 5.19 | 5.19 | 0.97% | 441,754 |
| Aug 10, 2026 | 5.00 | 5.15 | 4.97 | 5.14 | 5.14 | 1.98% | 587,212 |
| Aug 7, 2026 | 5.09 | 5.23 | 5.00 | 5.04 | 5.04 | 1.41% | 630,194 |
| Aug 6, 2026 | 4.90 | 4.99 | 4.87 | 4.97 | 4.97 | 0.81% | 429,067 |
| Aug 5, 2026 | 4.75 | 4.95 | 4.73 | 4.93 | 4.93 | 7.88% | 644,912 |
| Aug 4, 2026 | 4.50 | 4.65 | 4.50 | 4.57 | 4.57 | 2.70% | 346,380 |
| 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 |