Vox Royalty Corp VOXR
NASDAQ · Amerika Birleşik Devletleri · Finans
$5,03+0,02 (+%0,40)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |