Vox Royalty Corp. (VOXR)
NASDAQ: VOXR · Real-Time Price · USD
5.03
-0.71 (-12.37%)
At close: Jun 5, 2026, 4:00 PM EDT
5.05
+0.02 (0.40%)
After-hours: Jun 5, 2026, 7:32 PM EDT
Vox Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 5.62 | 5.65 | 5.03 | 5.04 | 5.04 | -12.20% | 443,376 |
| Jun 4, 2026 | 5.66 | 5.81 | 5.66 | 5.74 | 5.74 | 2.87% | 246,497 |
| Jun 3, 2026 | 5.70 | 5.70 | 5.49 | 5.58 | 5.58 | -2.28% | 434,799 |
| Jun 2, 2026 | 5.66 | 5.78 | 5.55 | 5.71 | 5.71 | 1.24% | 344,405 |
| Jun 1, 2026 | 5.82 | 5.87 | 5.63 | 5.64 | 5.64 | -3.42% | 415,785 |
| May 29, 2026 | 5.81 | 6.00 | 5.77 | 5.84 | 5.84 | 0.34% | 354,400 |
| May 28, 2026 | 5.85 | 5.93 | 5.73 | 5.82 | 5.82 | -1.69% | 616,113 |
| May 27, 2026 | 6.18 | 6.22 | 5.89 | 5.92 | 5.92 | -5.13% | 312,652 |
| May 26, 2026 | 6.00 | 6.24 | 5.99 | 6.24 | 6.24 | 5.05% | 502,678 |
| May 22, 2026 | 6.03 | 6.08 | 5.94 | 5.94 | 5.94 | -1.49% | 413,898 |
| May 21, 2026 | 6.01 | 6.15 | 5.87 | 6.03 | 6.03 | -0.33% | 357,641 |
| May 20, 2026 | 5.99 | 6.09 | 5.86 | 6.05 | 6.05 | 1.34% | 489,186 |
| May 19, 2026 | 6.09 | 6.10 | 5.89 | 5.97 | 5.97 | -3.86% | 429,324 |
| May 18, 2026 | 6.31 | 6.50 | 6.16 | 6.21 | 6.21 | - | 699,131 |
| May 15, 2026 | 6.11 | 6.23 | 5.90 | 6.21 | 6.21 | -1.74% | 607,217 |
| May 14, 2026 | 6.45 | 6.70 | 6.29 | 6.32 | 6.32 | 0.64% | 802,915 |
| May 13, 2026 | 6.09 | 6.33 | 5.99 | 6.28 | 6.28 | 1.62% | 477,753 |
| May 12, 2026 | 5.94 | 6.24 | 5.86 | 6.18 | 6.18 | 2.83% | 516,305 |
| May 11, 2026 | 5.98 | 6.16 | 5.83 | 6.01 | 6.01 | 1.01% | 277,125 |
| May 8, 2026 | 5.84 | 5.99 | 5.82 | 5.95 | 5.95 | 2.15% | 137,711 |
| May 7, 2026 | 5.97 | 6.23 | 5.75 | 5.83 | 5.83 | -0.09% | 427,235 |
| May 6, 2026 | 5.47 | 5.83 | 5.45 | 5.83 | 5.83 | 9.18% | 345,140 |
| May 5, 2026 | 5.36 | 5.42 | 5.31 | 5.34 | 5.34 | 0.56% | 210,850 |
| May 4, 2026 | 5.31 | 5.36 | 5.25 | 5.31 | 5.31 | -0.56% | 295,647 |
| May 1, 2026 | 5.20 | 5.36 | 5.12 | 5.34 | 5.34 | 3.89% | 263,395 |
| Apr 30, 2026 | 5.20 | 5.25 | 5.10 | 5.14 | 5.14 | -0.96% | 662,222 |
| Apr 29, 2026 | 5.25 | 5.34 | 5.18 | 5.19 | 5.19 | -2.81% | 221,956 |
| Apr 28, 2026 | 5.41 | 5.43 | 5.23 | 5.34 | 5.34 | -2.20% | 253,206 |
| Apr 27, 2026 | 5.40 | 5.47 | 5.33 | 5.46 | 5.46 | 0.92% | 192,469 |
| Apr 24, 2026 | 5.36 | 5.48 | 5.23 | 5.41 | 5.41 | 1.69% | 213,783 |
| Apr 23, 2026 | 5.51 | 5.52 | 5.21 | 5.32 | 5.32 | -3.80% | 238,206 |
| Apr 22, 2026 | 5.53 | 5.68 | 5.51 | 5.53 | 5.53 | 0.91% | 242,518 |
| Apr 21, 2026 | 5.61 | 5.61 | 5.44 | 5.48 | 5.48 | -3.18% | 472,498 |
| Apr 20, 2026 | 5.65 | 5.69 | 5.53 | 5.66 | 5.66 | 0.18% | 320,673 |
| Apr 17, 2026 | 5.70 | 5.81 | 5.55 | 5.65 | 5.65 | 1.80% | 338,052 |
| Apr 16, 2026 | 5.69 | 5.72 | 5.54 | 5.55 | 5.55 | -2.29% | 236,891 |
| Apr 15, 2026 | 5.65 | 5.71 | 5.50 | 5.68 | 5.68 | 0.53% | 379,603 |
| Apr 14, 2026 | 5.85 | 5.85 | 5.63 | 5.65 | 5.65 | -1.05% | 276,610 |
| Apr 13, 2026 | 5.61 | 5.77 | 5.57 | 5.71 | 5.71 | 1.24% | 327,472 |
| Apr 10, 2026 | 5.58 | 5.68 | 5.55 | 5.64 | 5.64 | 1.08% | 242,962 |
| Apr 9, 2026 | 5.55 | 5.67 | 5.54 | 5.58 | 5.58 | 0.72% | 232,194 |
| Apr 8, 2026 | 5.55 | 5.65 | 5.39 | 5.54 | 5.54 | 4.92% | 536,720 |
| Apr 7, 2026 | 5.24 | 5.31 | 5.12 | 5.28 | 5.28 | 0.57% | 349,490 |
| Apr 6, 2026 | 5.25 | 5.39 | 5.23 | 5.25 | 5.25 | -0.19% | 388,372 |
| Apr 2, 2026 | 5.04 | 5.33 | 5.02 | 5.26 | 5.26 | -1.13% | 342,089 |
| Apr 1, 2026 | 5.39 | 5.41 | 5.19 | 5.32 | 5.32 | 1.53% | 592,887 |
| Mar 31, 2026 | 4.99 | 5.33 | 4.93 | 5.24 | 5.24 | 9.74% | 1,071,661 |
| Mar 30, 2026 | 4.92 | 4.93 | 4.72 | 4.79 | 4.78 | -1.03% | 339,559 |
| Mar 27, 2026 | 4.65 | 4.86 | 4.64 | 4.84 | 4.82 | 3.86% | 467,124 |
| Mar 26, 2026 | 4.79 | 4.92 | 4.64 | 4.66 | 4.65 | -3.92% | 507,791 |