Vox Royalty Corp. (TSX:VOXR)
Canada
· Delayed Price · Currency is CAD 4.250
-0.180 (-4.06%)
Jun 27, 2025, 4:00 PM EDT
Vox Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 4.50 | 4.54 | 4.39 | 4.43 | 4.43 | -1.56% | 24,748 |
| Jun 25, 2025 | 4.71 | 4.71 | 4.50 | 4.50 | 4.50 | -4.05% | 8,205 |
| Jun 24, 2025 | 4.82 | 4.82 | 4.69 | 4.69 | 4.69 | -3.10% | 3,333 |
| Jun 23, 2025 | 5.01 | 5.01 | 4.83 | 4.84 | 4.84 | -2.62% | 2,800 |
| Jun 20, 2025 | 4.91 | 4.98 | 4.91 | 4.97 | 4.97 | 2.26% | 9,400 |
| Jun 19, 2025 | 4.98 | 4.98 | 4.84 | 4.86 | 4.86 | -2.80% | 900 |
| Jun 18, 2025 | 4.95 | 5.06 | 4.95 | 5.00 | 5.00 | 1.42% | 13,200 |
| Jun 17, 2025 | 4.84 | 4.94 | 4.84 | 4.93 | 4.93 | 2.49% | 1,000 |
| Jun 16, 2025 | 4.96 | 4.99 | 4.81 | 4.81 | 4.81 | -3.41% | 21,108 |
| Jun 13, 2025 | 5.00 | 5.05 | 4.96 | 4.98 | 4.98 | - | 10,000 |
| Jun 12, 2025 | 4.88 | 5.01 | 4.85 | 4.98 | 4.98 | 2.47% | 7,300 |
| Jun 11, 2025 | 4.82 | 4.94 | 4.82 | 4.86 | 4.86 | 0.83% | 18,610 |
| Jun 10, 2025 | 4.99 | 5.00 | 4.76 | 4.82 | 4.82 | -3.60% | 13,020 |
| Jun 9, 2025 | 4.81 | 5.00 | 4.77 | 5.00 | 5.00 | 7.76% | 66,000 |
| Jun 6, 2025 | 4.85 | 4.89 | 4.63 | 4.64 | 4.64 | -3.53% | 34,235 |
| Jun 5, 2025 | 4.81 | 4.90 | 4.78 | 4.81 | 4.81 | 2.34% | 16,300 |
| Jun 4, 2025 | 4.77 | 4.81 | 4.49 | 4.70 | 4.70 | -3.69% | 40,500 |
| Jun 3, 2025 | 4.86 | 4.88 | 4.83 | 4.88 | 4.88 | -0.81% | 1,814 |
| Jun 2, 2025 | 4.72 | 5.08 | 4.72 | 4.92 | 4.92 | 1.65% | 18,936 |
| May 30, 2025 | 5.11 | 5.11 | 4.83 | 4.84 | 4.84 | -1.63% | 4,630 |
| May 29, 2025 | 4.93 | 5.20 | 4.81 | 4.92 | 4.92 | -0.61% | 11,700 |
| May 28, 2025 | 4.95 | 5.00 | 4.95 | 4.95 | 4.95 | -0.40% | 1,120 |
| May 27, 2025 | 4.83 | 5.12 | 4.83 | 4.97 | 4.97 | 5.74% | 13,537 |
| May 26, 2025 | 4.66 | 4.77 | 4.66 | 4.70 | 4.70 | 3.30% | 4,600 |
| May 23, 2025 | 4.61 | 4.61 | 4.55 | 4.55 | 4.55 | -3.60% | 9,917 |
| May 22, 2025 | 4.63 | 4.72 | 4.61 | 4.72 | 4.72 | 0.43% | 8,921 |
| May 21, 2025 | 4.71 | 4.78 | 4.69 | 4.70 | 4.70 | - | 3,803 |
| May 20, 2025 | 4.82 | 4.90 | 4.65 | 4.70 | 4.70 | 0.43% | 12,823 |
| May 16, 2025 | 4.80 | 4.81 | 4.64 | 4.68 | 4.68 | -0.64% | 20,800 |
| May 15, 2025 | 4.49 | 4.80 | 4.45 | 4.71 | 4.71 | 6.80% | 45,615 |
| May 14, 2025 | 4.30 | 4.41 | 4.30 | 4.41 | 4.41 | 1.85% | 11,733 |
| May 13, 2025 | 4.20 | 4.33 | 4.18 | 4.33 | 4.33 | 3.34% | 13,200 |
| May 12, 2025 | 4.32 | 4.32 | 4.19 | 4.19 | 4.19 | -5.42% | 13,900 |
| May 9, 2025 | 4.25 | 4.44 | 4.25 | 4.43 | 4.43 | 3.02% | 7,648 |
| May 8, 2025 | 4.41 | 4.41 | 4.25 | 4.30 | 4.30 | -2.93% | 17,200 |
| May 7, 2025 | 4.50 | 4.52 | 4.43 | 4.43 | 4.43 | -2.85% | 6,200 |
| May 6, 2025 | 4.38 | 4.56 | 4.34 | 4.56 | 4.56 | 6.54% | 5,500 |
| May 5, 2025 | 4.29 | 4.41 | 4.28 | 4.28 | 4.28 | -0.93% | 3,200 |
| May 2, 2025 | 4.37 | 4.37 | 4.30 | 4.32 | 4.32 | -2.04% | 2,525 |
| May 1, 2025 | 4.45 | 4.50 | 4.41 | 4.41 | 4.41 | -1.56% | 6,503 |
| Apr 30, 2025 | 4.40 | 4.58 | 4.40 | 4.48 | 4.48 | -0.44% | 9,500 |
| Apr 29, 2025 | 4.74 | 4.74 | 4.49 | 4.50 | 4.50 | -1.32% | 18,300 |
| Apr 28, 2025 | 4.45 | 4.56 | 4.43 | 4.56 | 4.56 | 2.24% | 16,800 |
| Apr 25, 2025 | 4.53 | 4.66 | 4.46 | 4.46 | 4.46 | -4.09% | 6,000 |
| Apr 24, 2025 | 4.67 | 4.75 | 4.63 | 4.65 | 4.65 | 0.65% | 31,100 |
| Apr 23, 2025 | 4.67 | 4.74 | 4.62 | 4.62 | 4.62 | -2.53% | 5,900 |
| Apr 22, 2025 | 4.99 | 4.99 | 4.56 | 4.74 | 4.74 | -3.66% | 7,829 |
| Apr 21, 2025 | 4.81 | 4.92 | 4.75 | 4.92 | 4.92 | 5.35% | 48,035 |
| Apr 17, 2025 | 4.64 | 4.68 | 4.59 | 4.67 | 4.67 | 2.41% | 6,701 |
| Apr 16, 2025 | 4.22 | 4.58 | 4.22 | 4.56 | 4.56 | 10.41% | 34,500 |