Vox Royalty Corp. (VOXR)
NASDAQ: VOXR · Real-Time Price · USD
5.08
+0.07 (1.40%)
At close: Oct 8, 2026, 4:00 PM EDT
4.865
-0.220 (-4.24%)
After-hours: Oct 8, 2026, 5:53 PM EDT
Vox Royalty Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 5.01 | 5.15 | 4.96 | 5.08 | 5.08 | 1.40% | 478,009 |
| Oct 7, 2026 | 4.99 | 5.04 | 4.88 | 5.01 | 5.01 | -2.34% | 677,591 |
| Oct 6, 2026 | 5.05 | 5.25 | 5.01 | 5.13 | 5.13 | 1.99% | 477,335 |
| Oct 5, 2026 | 4.98 | 5.08 | 4.93 | 5.03 | 5.03 | - | 360,337 |
| Oct 2, 2026 | 5.11 | 5.12 | 4.98 | 5.03 | 5.03 | 0.40% | 434,593 |
| Oct 1, 2026 | 5.03 | 5.08 | 4.98 | 5.01 | 5.01 | -0.20% | 361,357 |
| Sep 30, 2026 | 5.10 | 5.14 | 5.01 | 5.02 | 5.02 | -0.59% | 632,074 |
| Sep 29, 2026 | 5.14 | 5.14 | 4.96 | 5.07 | 5.05 | -0.88% | 724,731 |
| Sep 28, 2026 | 5.19 | 5.29 | 5.08 | 5.11 | 5.09 | -6.07% | 467,218 |
| Sep 25, 2026 | 5.40 | 5.48 | 5.34 | 5.44 | 5.42 | 0.74% | 315,014 |
| Sep 24, 2026 | 5.52 | 5.56 | 5.32 | 5.40 | 5.38 | -3.05% | 400,184 |
| Sep 23, 2026 | 5.64 | 5.65 | 5.39 | 5.57 | 5.55 | -3.30% | 283,814 |
| Sep 22, 2026 | 5.63 | 5.81 | 5.61 | 5.76 | 5.74 | 2.86% | 393,663 |
| Sep 21, 2026 | 5.75 | 5.75 | 5.51 | 5.60 | 5.58 | -2.10% | 347,490 |
| Sep 18, 2026 | 5.76 | 5.80 | 5.62 | 5.72 | 5.70 | -0.35% | 931,647 |
| Sep 17, 2026 | 5.62 | 5.77 | 5.59 | 5.74 | 5.72 | 4.17% | 323,160 |
| Sep 16, 2026 | 5.67 | 5.67 | 5.39 | 5.51 | 5.49 | -1.08% | 350,204 |
| Sep 15, 2026 | 5.67 | 5.70 | 5.38 | 5.57 | 5.55 | -1.42% | 394,499 |
| Sep 14, 2026 | 5.70 | 5.79 | 5.54 | 5.65 | 5.63 | -2.42% | 458,825 |
| Sep 11, 2026 | 5.83 | 5.88 | 5.76 | 5.79 | 5.77 | 0.87% | 362,065 |
| Sep 10, 2026 | 5.80 | 5.80 | 5.67 | 5.74 | 5.72 | -1.54% | 380,129 |
| Sep 9, 2026 | 5.79 | 5.91 | 5.76 | 5.83 | 5.81 | 1.75% | 400,838 |
| Sep 8, 2026 | 5.73 | 5.81 | 5.69 | 5.73 | 5.71 | -0.52% | 382,965 |
| Sep 4, 2026 | 5.67 | 5.82 | 5.65 | 5.76 | 5.74 | -0.86% | 291,951 |
| Sep 3, 2026 | 5.70 | 5.85 | 5.63 | 5.81 | 5.79 | 4.31% | 349,626 |
| Sep 2, 2026 | 5.36 | 5.59 | 5.36 | 5.57 | 5.55 | 3.92% | 423,307 |
| Sep 1, 2026 | 5.32 | 5.51 | 5.30 | 5.36 | 5.34 | -2.46% | 398,130 |
| Aug 31, 2026 | 5.65 | 5.65 | 5.41 | 5.50 | 5.48 | -1.35% | 320,677 |
| Aug 28, 2026 | 5.82 | 5.86 | 5.54 | 5.57 | 5.55 | -3.30% | 394,519 |
| Aug 27, 2026 | 5.73 | 5.77 | 5.66 | 5.76 | 5.74 | 0.70% | 372,340 |
| Aug 26, 2026 | 5.72 | 6.00 | 5.68 | 5.72 | 5.70 | -1.21% | 516,230 |
| Aug 25, 2026 | 5.74 | 5.94 | 5.70 | 5.79 | 5.77 | -0.86% | 380,571 |
| Aug 24, 2026 | 5.84 | 5.92 | 5.72 | 5.84 | 5.82 | 1.39% | 593,601 |
| Aug 21, 2026 | 5.65 | 5.80 | 5.56 | 5.76 | 5.74 | 3.97% | 558,828 |
| Aug 20, 2026 | 5.37 | 5.67 | 5.36 | 5.54 | 5.52 | 2.59% | 514,067 |
| Aug 19, 2026 | 5.26 | 5.47 | 5.24 | 5.40 | 5.38 | 5.47% | 508,301 |
| Aug 18, 2026 | 5.25 | 5.27 | 5.10 | 5.12 | 5.10 | -3.76% | 288,748 |
| Aug 17, 2026 | 5.26 | 5.39 | 5.02 | 5.32 | 5.30 | 2.11% | 763,675 |
| Aug 14, 2026 | 5.43 | 5.52 | 5.19 | 5.21 | 5.19 | -2.62% | 573,462 |
| Aug 13, 2026 | 5.20 | 5.38 | 5.05 | 5.35 | 5.33 | 3.68% | 538,546 |
| Aug 12, 2026 | 5.22 | 5.26 | 5.13 | 5.16 | 5.14 | -0.58% | 663,823 |
| Aug 11, 2026 | 5.08 | 5.20 | 5.06 | 5.19 | 5.17 | 0.97% | 441,754 |
| Aug 10, 2026 | 5.00 | 5.15 | 4.97 | 5.14 | 5.12 | 1.98% | 587,212 |
| Aug 7, 2026 | 5.09 | 5.23 | 5.00 | 5.04 | 5.03 | 1.41% | 630,194 |
| Aug 6, 2026 | 4.90 | 4.99 | 4.87 | 4.97 | 4.96 | 0.81% | 429,067 |
| Aug 5, 2026 | 4.75 | 4.95 | 4.73 | 4.93 | 4.92 | 7.88% | 644,912 |
| Aug 4, 2026 | 4.50 | 4.65 | 4.50 | 4.57 | 4.56 | 2.70% | 346,380 |
| Aug 3, 2026 | 4.43 | 4.47 | 4.29 | 4.45 | 4.44 | 2.30% | 325,653 |
| Jul 31, 2026 | 4.30 | 4.37 | 4.19 | 4.35 | 4.34 | -1.14% | 379,585 |
| Jul 30, 2026 | 4.25 | 4.41 | 4.25 | 4.40 | 4.39 | 4.02% | 238,184 |