VolitionRx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.33	0.34	0.28	0.30	0.30	-3.76%	1,817,528
Dec 4, 2025	0.29	0.32	0.28	0.31	0.31	9.49%	2,389,100
Dec 3, 2025	0.29	0.29	0.27	0.28	0.28	-4.79%	1,098,836
Dec 2, 2025	0.30	0.30	0.29	0.30	0.30	2.47%	591,114
Dec 1, 2025	0.32	0.32	0.29	0.29	0.29	-9.39%	1,622,164
Nov 28, 2025	0.31	0.33	0.31	0.32	0.32	3.34%	902,202
Nov 26, 2025	0.30	0.31	0.29	0.31	0.31	4.15%	2,056,135
Nov 25, 2025	0.35	0.35	0.30	0.30	0.30	-9.97%	33,276,972
Nov 24, 2025	0.32	0.35	0.32	0.33	0.33	3.11%	425,560
Nov 21, 2025	0.33	0.33	0.31	0.32	0.32	-3.48%	554,005
Nov 20, 2025	0.34	0.35	0.32	0.33	0.33	1.80%	572,035
Nov 19, 2025	0.36	0.36	0.32	0.33	0.33	-6.37%	546,684
Nov 18, 2025	0.34	0.36	0.31	0.35	0.35	10.79%	723,726
Nov 17, 2025	0.35	0.35	0.31	0.32	0.32	-4.59%	1,097,482
Nov 14, 2025	0.37	0.37	0.33	0.33	0.33	-6.60%	765,882
Nov 13, 2025	0.39	0.40	0.35	0.35	0.35	-4.37%	780,510
Nov 12, 2025	0.39	0.41	0.37	0.37	0.37	-2.45%	1,494,764
Nov 11, 2025	0.39	0.39	0.38	0.38	0.38	-3.36%	420,884
Nov 10, 2025	0.40	0.40	0.37	0.39	0.39	0.56%	482,624
Nov 7, 2025	0.43	0.43	0.39	0.39	0.39	-5.10%	526,731
Nov 6, 2025	0.44	0.44	0.41	0.41	0.41	-4.43%	531,299
Nov 5, 2025	0.45	0.48	0.42	0.43	0.43	-3.99%	1,050,832
Nov 4, 2025	0.43	0.46	0.42	0.45	0.45	2.49%	1,008,673
Nov 3, 2025	0.42	0.46	0.42	0.44	0.44	0.94%	1,194,735
Oct 31, 2025	0.44	0.46	0.42	0.43	0.43	-0.32%	501,727
Oct 30, 2025	0.45	0.47	0.43	0.44	0.44	1.26%	927,511
Oct 29, 2025	0.42	0.44	0.41	0.43	0.43	1.25%	1,109,341
Oct 28, 2025	0.45	0.45	0.42	0.42	0.42	-2.97%	1,309,026
Oct 27, 2025	0.44	0.47	0.43	0.44	0.44	-1.42%	1,009,187
Oct 24, 2025	0.43	0.48	0.42	0.44	0.44	4.47%	2,435,030
Oct 23, 2025	0.42	0.45	0.42	0.43	0.43	0.71%	462,406
Oct 22, 2025	0.43	0.45	0.42	0.42	0.42	-1.88%	684,645
Oct 21, 2025	0.47	0.47	0.43	0.43	0.43	-3.93%	635,452
Oct 20, 2025	0.46	0.47	0.44	0.45	0.45	0.79%	683,896
Oct 17, 2025	0.46	0.48	0.44	0.44	0.44	-0.67%	1,027,792
Oct 16, 2025	0.47	0.52	0.44	0.45	0.45	1.64%	4,299,198
Oct 15, 2025	0.47	0.47	0.43	0.44	0.44	-4.49%	2,030,320
Oct 14, 2025	0.46	0.48	0.44	0.46	0.46	1.77%	592,618
Oct 13, 2025	0.50	0.50	0.45	0.45	0.45	-2.46%	725,317
Oct 10, 2025	0.52	0.52	0.46	0.46	0.46	-22.65%	2,023,427
Oct 9, 2025	0.63	0.64	0.60	0.60	0.60	-7.41%	700,972
Oct 8, 2025	0.66	0.67	0.64	0.65	0.65	-0.31%	193,517
Oct 7, 2025	0.66	0.66	0.64	0.65	0.65	0.81%	118,613
Oct 6, 2025	0.63	0.66	0.63	0.64	0.64	-0.49%	228,319
Oct 3, 2025	0.65	0.66	0.64	0.65	0.65	3.63%	226,738
Oct 2, 2025	0.61	0.64	0.61	0.63	0.63	0.51%	66,438
Oct 1, 2025	0.68	0.68	0.62	0.62	0.62	-8.35%	214,112
Sep 30, 2025	0.65	0.74	0.63	0.68	0.68	8.96%	992,022
Sep 29, 2025	0.60	0.65	0.60	0.62	0.62	2.98%	359,752
Sep 26, 2025	0.60	0.61	0.59	0.61	0.61	0.82%	78,074