Vox Royalty Corp VOXR
NASDAQ · United States · Finance
$5.03+0.02 (+0.40%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $5.03 | +0.40% | $5.11 | $5.12 | $4.98 | 434.60K |
| 2026-10-01 | $5.01 | -0.20% | $5.03 | $5.08 | $4.97 | 361.40K |
| 2026-09-30 | $5.02 | -0.89% | $5.10 | $5.14 | $5.01 | 632.10K |
| 2026-09-29 | $5.07 | -0.88% | $5.14 | $5.14 | $4.96 | 724.10K |
| 2026-09-28 | $5.11 | -6.07% | $5.19 | $5.29 | $5.08 | 467.10K |
| 2026-09-25 | $5.44 | +0.74% | $5.40 | $5.48 | $5.34 | 314.90K |
| 2026-09-24 | $5.40 | -3.05% | $5.52 | $5.56 | $5.32 | 400.10K |
| 2026-09-23 | $5.57 | -3.30% | $5.64 | $5.65 | $5.39 | 283.80K |
| 2026-09-22 | $5.76 | +2.86% | $5.63 | $5.81 | $5.61 | 393.70K |
| 2026-09-21 | $5.60 | -2.10% | $5.75 | $5.75 | $5.51 | 347.50K |
| 2026-09-18 | $5.72 | -0.35% | $5.76 | $5.80 | $5.62 | 931.60K |
| 2026-09-17 | $5.74 | +4.17% | $5.62 | $5.77 | $5.59 | 322.70K |
| 2026-09-16 | $5.51 | -1.08% | $5.67 | $5.67 | $5.39 | 350.20K |
| 2026-09-15 | $5.57 | -1.42% | $5.67 | $5.70 | $5.38 | 394.50K |
| 2026-09-14 | $5.65 | -2.42% | $5.70 | $5.79 | $5.54 | 458.80K |
| 2026-09-11 | $5.79 | +0.87% | $5.83 | $5.88 | $5.76 | 362.00K |
| 2026-09-10 | $5.74 | -1.54% | $5.80 | $5.80 | $5.67 | 380.10K |
| 2026-09-09 | $5.83 | +1.75% | $5.79 | $5.91 | $5.76 | 400.80K |
| 2026-09-08 | $5.73 | -0.52% | $5.73 | $5.80 | $5.68 | 382.90K |
| 2026-09-04 | $5.76 | -0.86% | $5.67 | $5.82 | $5.65 | 292.00K |
| 2026-09-03 | $5.81 | +4.31% | $5.70 | $5.84 | $5.63 | 349.60K |
| 2026-09-02 | $5.57 | +3.92% | $5.36 | $5.59 | $5.36 | 423.20K |
| 2026-09-01 | $5.36 | -2.46% | $5.32 | $5.51 | $5.30 | 398.10K |
| 2026-08-31 | $5.49 | -1.35% | $5.65 | $5.65 | $5.41 | 320.70K |
| 2026-08-28 | $5.57 | -3.30% | $5.82 | $5.86 | $5.54 | 394.50K |
| 2026-08-27 | $5.76 | +0.70% | $5.73 | $5.77 | $5.66 | 372.30K |
| 2026-08-26 | $5.72 | -1.21% | $5.72 | $6.00 | $5.68 | 516.20K |
| 2026-08-25 | $5.79 | -0.86% | $5.74 | $5.94 | $5.70 | 380.50K |
| 2026-08-24 | $5.84 | +1.39% | $5.84 | $5.92 | $5.72 | 591.50K |
| 2026-08-21 | $5.76 | +3.97% | $5.65 | $5.80 | $5.56 | 558.80K |
| 2026-08-20 | $5.54 | +2.59% | $5.37 | $5.67 | $5.36 | 513.90K |
| 2026-08-19 | $5.40 | +5.47% | $5.26 | $5.47 | $5.24 | 508.30K |
| 2026-08-18 | $5.12 | -3.76% | $5.25 | $5.27 | $5.10 | 288.70K |
| 2026-08-17 | $5.32 | +2.11% | $5.26 | $5.39 | $5.02 | 763.60K |
| 2026-08-14 | $5.21 | -2.62% | $5.43 | $5.52 | $5.19 | 573.50K |
| 2026-08-13 | $5.35 | +3.68% | $5.20 | $5.38 | $5.05 | 538.50K |
| 2026-08-12 | $5.16 | -0.58% | $5.22 | $5.26 | $5.13 | 663.80K |
| 2026-08-11 | $5.19 | +0.97% | $5.08 | $5.20 | $5.06 | 441.70K |
| 2026-08-10 | $5.14 | +1.98% | $5.00 | $5.14 | $4.97 | 587.20K |
| 2026-08-07 | $5.04 | +1.41% | $5.09 | $5.22 | $5.00 | 630.20K |
| 2026-08-06 | $4.97 | +0.81% | $4.90 | $4.99 | $4.87 | 429.10K |
| 2026-08-05 | $4.93 | +7.88% | $4.75 | $4.95 | $4.73 | 644.80K |
| 2026-08-04 | $4.57 | +2.70% | $4.50 | $4.65 | $4.50 | 346.00K |
| 2026-08-03 | $4.45 | +2.30% | $4.43 | $4.47 | $4.29 | 325.70K |
| 2026-07-31 | $4.35 | -1.14% | $4.30 | $4.37 | $4.18 | 379.60K |
| 2026-07-30 | $4.40 | +4.02% | $4.25 | $4.41 | $4.25 | 238.00K |
| 2026-07-29 | $4.23 | -0.70% | $4.25 | $4.31 | $4.14 | 306.60K |
| 2026-07-28 | $4.26 | -0.70% | $4.30 | $4.32 | $4.15 | 361.10K |
| 2026-07-27 | $4.29 | -1.83% | $4.37 | $4.45 | $4.24 | 393.40K |
| 2026-07-24 | $4.37 | +1.16% | $4.33 | $4.41 | $4.30 | 261.80K |
| 2026-07-23 | $4.32 | -2.26% | $4.32 | $4.41 | $4.22 | 271.00K |
| 2026-07-22 | $4.42 | +3.76% | $4.35 | $4.52 | $4.35 | 302.70K |
| 2026-07-21 | $4.26 | +2.16% | $4.27 | $4.34 | $4.21 | 527.40K |
| 2026-07-20 | $4.17 | +0.72% | $4.18 | $4.27 | $4.11 | 470.10K |
| 2026-07-17 | $4.14 | -3.27% | $4.20 | $4.34 | $4.13 | 658.60K |
| 2026-07-16 | $4.28 | -1.83% | $4.30 | $4.34 | $4.23 | 590.10K |
| 2026-07-15 | $4.36 | -2.13% | $4.45 | $4.53 | $4.34 | 356.60K |
| 2026-07-14 | $4.45 | -0.56% | $4.62 | $4.64 | $4.45 | 388.40K |
| 2026-07-13 | $4.48 | -1.75% | $4.64 | $4.65 | $4.43 | 330.50K |
| 2026-07-10 | $4.56 | +0.22% | $4.55 | $4.63 | $4.50 | 225.70K |
| 2026-07-09 | $4.55 | +2.48% | $4.50 | $4.60 | $4.47 | 274.30K |
| 2026-07-08 | $4.44 | -1.11% | $4.42 | $4.54 | $4.38 | 427.90K |
| 2026-07-07 | $4.49 | -1.75% | $4.58 | $4.59 | $4.39 | 546.80K |
| 2026-07-06 | $4.57 | -6.16% | $4.95 | $4.96 | $4.56 | 502.20K |
| 2026-07-02 | $4.87 | +2.96% | $4.89 | $5.01 | $4.79 | 657.30K |
| 2026-07-01 | $4.73 | 0.00% | $4.73 | $4.90 | $4.72 | 395.70K |
| 2026-06-30 | $4.73 | -0.84% | $4.81 | $4.85 | $4.63 | 446.80K |
| 2026-06-29 | $4.77 | -3.05% | $4.96 | $4.96 | $4.69 | 550.70K |
| 2026-06-26 | $4.92 | +2.50% | $4.84 | $4.99 | $4.80 | 1.85M |
| 2026-06-25 | $4.80 | +1.05% | $4.87 | $4.87 | $4.67 | 625.50K |
| 2026-06-24 | $4.75 | -5.94% | $4.95 | $5.01 | $4.67 | 1.16M |
| 2026-06-23 | $5.05 | -1.56% | $4.99 | $5.09 | $4.95 | 389.20K |
| 2026-06-22 | $5.13 | +0.98% | $5.02 | $5.23 | $4.98 | 917.90K |
| 2026-06-18 | $5.08 | -5.22% | $5.39 | $5.44 | $5.01 | 544.50K |
| 2026-06-17 | $5.36 | -2.01% | $5.48 | $5.64 | $5.34 | 427.30K |
| 2026-06-16 | $5.47 | +2.43% | $5.38 | $5.52 | $5.31 | 361.30K |
| 2026-06-15 | $5.34 | +3.09% | $5.43 | $5.72 | $5.30 | 596.10K |
| 2026-06-12 | $5.18 | +3.39% | $5.05 | $5.24 | $5.05 | 456.30K |
| 2026-06-11 | $5.01 | +7.05% | $4.71 | $5.05 | $4.71 | 575.20K |
| 2026-06-10 | $4.68 | -3.51% | $4.75 | $4.85 | $4.66 | 625.30K |
| 2026-06-09 | $4.85 | -4.90% | $5.10 | $5.24 | $4.82 | 446.20K |
| 2026-06-08 | $5.10 | +1.19% | $5.04 | $5.15 | $5.01 | 407.80K |
| 2026-06-05 | $5.04 | -12.20% | $5.62 | $5.64 | $5.03 | 443.40K |
| 2026-06-04 | $5.74 | +2.87% | $5.66 | $5.81 | $5.66 | 251.00K |
| 2026-06-03 | $5.58 | -2.28% | $5.70 | $5.70 | $5.49 | 444.60K |
| 2026-06-02 | $5.71 | +1.24% | $5.66 | $5.78 | $5.55 | 361.70K |
| 2026-06-01 | $5.64 | -3.42% | $5.82 | $5.87 | $5.63 | 424.90K |
| 2026-05-29 | $5.84 | +0.34% | $5.81 | $6.00 | $5.76 | 361.90K |
| 2026-05-28 | $5.82 | -1.69% | $5.85 | $5.93 | $5.73 | 616.10K |
| 2026-05-27 | $5.92 | -5.13% | $6.18 | $6.22 | $5.89 | 313.70K |