VolitionRx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.90	0.92	0.81	0.84	0.84	-3.49%	139,648
Jun 26, 2025	0.76	0.88	0.71	0.87	0.87	14.21%	205,373
Jun 25, 2025	0.80	0.80	0.72	0.76	0.76	-1.53%	100,253
Jun 24, 2025	0.83	0.84	0.76	0.77	0.77	-10.27%	323,459
Jun 23, 2025	0.85	0.94	0.82	0.86	0.86	-6.51%	644,144
Jun 20, 2025	0.67	0.94	0.66	0.92	0.92	37.07%	1,692,954
Jun 18, 2025	0.68	0.73	0.66	0.67	0.67	2.94%	113,608
Jun 17, 2025	0.72	0.75	0.65	0.65	0.65	-8.82%	269,754
Jun 16, 2025	0.62	0.73	0.60	0.72	0.72	12.48%	524,682
Jun 13, 2025	0.58	0.67	0.57	0.64	0.64	6.67%	702,851
Jun 12, 2025	0.58	0.60	0.56	0.60	0.60	5.97%	273,536
Jun 11, 2025	0.56	0.58	0.55	0.56	0.56	0.29%	82,726
Jun 10, 2025	0.57	0.61	0.55	0.56	0.56	0.74%	251,539
Jun 9, 2025	0.59	0.59	0.54	0.56	0.56	0.49%	94,841
Jun 6, 2025	0.56	0.60	0.54	0.55	0.55	-3.99%	118,058
Jun 5, 2025	0.56	0.60	0.56	0.58	0.58	1.16%	163,779
Jun 4, 2025	0.55	0.59	0.53	0.57	0.57	5.85%	371,171
Jun 3, 2025	0.53	0.57	0.51	0.54	0.54	2.12%	136,320
Jun 2, 2025	0.50	0.57	0.50	0.53	0.53	4.91%	444,334
May 30, 2025	0.48	0.52	0.48	0.50	0.50	3.05%	242,916
May 29, 2025	0.48	0.50	0.48	0.49	0.49	-0.73%	45,012
May 28, 2025	0.48	0.51	0.48	0.49	0.49	1.49%	70,802
May 27, 2025	0.53	0.53	0.48	0.48	0.48	-6.01%	219,051
May 23, 2025	0.49	0.53	0.49	0.52	0.52	-0.27%	188,190
May 22, 2025	0.51	0.53	0.49	0.52	0.52	1.06%	170,462
May 21, 2025	0.51	0.52	0.49	0.51	0.51	4.18%	623,037
May 20, 2025	0.44	0.54	0.42	0.49	0.49	17.13%	572,357
May 19, 2025	0.43	0.45	0.40	0.42	0.42	-2.49%	561,042
May 16, 2025	0.46	0.47	0.43	0.43	0.43	-5.22%	423,615
May 15, 2025	0.50	0.50	0.45	0.45	0.45	-3.61%	435,448
May 14, 2025	0.49	0.50	0.46	0.47	0.47	0.60%	329,266
May 13, 2025	0.49	0.50	0.46	0.47	0.47	-5.46%	290,564
May 12, 2025	0.48	0.52	0.48	0.49	0.49	-1.04%	266,961
May 9, 2025	0.52	0.52	0.49	0.50	0.50	-3.38%	154,419
May 8, 2025	0.51	0.54	0.51	0.52	0.52	-0.38%	89,777
May 7, 2025	0.53	0.53	0.51	0.52	0.52	-0.13%	145,299
May 6, 2025	0.52	0.54	0.49	0.52	0.52	4.02%	124,899
May 5, 2025	0.48	0.52	0.48	0.50	0.50	5.28%	200,477
May 2, 2025	0.50	0.51	0.48	0.48	0.48	-2.56%	120,723
May 1, 2025	0.51	0.52	0.48	0.49	0.49	1.56%	110,424
Apr 30, 2025	0.52	0.53	0.47	0.48	0.48	-5.12%	399,383
Apr 29, 2025	0.49	0.55	0.47	0.51	0.51	9.27%	348,745
Apr 28, 2025	0.48	0.50	0.46	0.46	0.46	-4.93%	129,893
Apr 25, 2025	0.47	0.49	0.47	0.49	0.49	-0.61%	125,910
Apr 24, 2025	0.45	0.49	0.45	0.49	0.49	2.08%	81,006
Apr 23, 2025	0.47	0.50	0.47	0.48	0.48	-	107,581
Apr 22, 2025	0.49	0.50	0.47	0.48	0.48	0.42%	79,138
Apr 21, 2025	0.50	0.50	0.47	0.48	0.48	-2.45%	69,509
Apr 17, 2025	0.50	0.51	0.46	0.49	0.49	-2.00%	169,558
Apr 16, 2025	0.49	0.54	0.49	0.50	0.50	2.67%	359,859