Vox Royalty Corp. (VOXR)
NASDAQ: VOXR · Real-Time Price · USD
3.120
-0.130 (-4.00%)
Jun 27, 2025, 4:00 PM - Market closed
Vox Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 3.23 | 3.27 | 3.10 | 3.12 | 3.12 | -4.00% | 6,389,403 |
| Jun 26, 2025 | 3.29 | 3.33 | 3.21 | 3.25 | 3.25 | -0.91% | 1,014,681 |
| Jun 25, 2025 | 3.42 | 3.52 | 3.27 | 3.28 | 3.28 | -4.09% | 667,942 |
| Jun 24, 2025 | 3.52 | 3.57 | 3.41 | 3.42 | 3.42 | -2.84% | 532,940 |
| Jun 23, 2025 | 3.64 | 3.65 | 3.51 | 3.52 | 3.52 | -3.03% | 345,224 |
| Jun 20, 2025 | 3.65 | 3.65 | 3.57 | 3.63 | 3.63 | -0.55% | 315,588 |
| Jun 18, 2025 | 3.61 | 3.71 | 3.52 | 3.65 | 3.65 | 1.11% | 200,583 |
| Jun 17, 2025 | 3.60 | 3.64 | 3.50 | 3.61 | 3.61 | 1.12% | 159,519 |
| Jun 16, 2025 | 3.62 | 3.72 | 3.55 | 3.57 | 3.57 | -1.38% | 202,062 |
| Jun 13, 2025 | 3.68 | 3.72 | 3.62 | 3.62 | 3.62 | -0.82% | 156,366 |
| Jun 12, 2025 | 3.61 | 3.69 | 3.56 | 3.65 | 3.65 | 1.96% | 173,604 |
| Jun 11, 2025 | 3.53 | 3.65 | 3.47 | 3.58 | 3.58 | 1.70% | 277,122 |
| Jun 10, 2025 | 3.69 | 3.70 | 3.50 | 3.52 | 3.52 | -3.56% | 283,130 |
| Jun 9, 2025 | 3.44 | 3.67 | 3.42 | 3.65 | 3.65 | 7.67% | 655,523 |
| Jun 6, 2025 | 3.59 | 3.59 | 3.38 | 3.39 | 3.39 | -3.69% | 302,546 |
| Jun 5, 2025 | 3.46 | 3.65 | 3.46 | 3.52 | 3.52 | 2.03% | 389,458 |
| Jun 4, 2025 | 3.47 | 3.55 | 3.26 | 3.45 | 3.45 | -3.36% | 553,763 |
| Jun 3, 2025 | 3.57 | 3.59 | 3.48 | 3.57 | 3.57 | -0.56% | 154,385 |
| Jun 2, 2025 | 3.62 | 3.77 | 3.50 | 3.59 | 3.59 | 1.41% | 216,611 |
| May 30, 2025 | 3.56 | 3.63 | 3.49 | 3.54 | 3.54 | -0.56% | 96,845 |
| May 29, 2025 | 3.62 | 3.79 | 3.47 | 3.56 | 3.56 | -0.56% | 556,262 |
| May 28, 2025 | 3.60 | 3.64 | 3.54 | 3.58 | 3.58 | -0.28% | 220,771 |
| May 27, 2025 | 3.35 | 3.72 | 3.35 | 3.59 | 3.59 | 8.46% | 551,096 |
| May 23, 2025 | 3.35 | 3.37 | 3.31 | 3.31 | 3.31 | -0.90% | 280,782 |
| May 22, 2025 | 3.38 | 3.38 | 3.30 | 3.34 | 3.34 | -0.89% | 437,284 |
| May 21, 2025 | 3.39 | 3.47 | 3.36 | 3.37 | 3.37 | 0.30% | 253,436 |
| May 20, 2025 | 3.53 | 3.53 | 3.34 | 3.36 | 3.36 | -4.55% | 297,961 |
| May 19, 2025 | 3.37 | 3.56 | 3.31 | 3.52 | 3.52 | 5.71% | 286,832 |
| May 16, 2025 | 3.40 | 3.49 | 3.31 | 3.33 | 3.33 | -1.19% | 215,908 |
| May 15, 2025 | 3.16 | 3.46 | 3.13 | 3.37 | 3.37 | 6.98% | 317,755 |
| May 14, 2025 | 3.02 | 3.17 | 3.02 | 3.15 | 3.15 | 2.27% | 138,351 |
| May 13, 2025 | 3.00 | 3.13 | 2.97 | 3.08 | 3.08 | 2.67% | 124,120 |
| May 12, 2025 | 3.14 | 3.14 | 3.00 | 3.00 | 3.00 | -5.66% | 172,990 |
| May 9, 2025 | 3.15 | 3.20 | 3.06 | 3.18 | 3.18 | 2.58% | 116,454 |
| May 8, 2025 | 3.24 | 3.24 | 3.05 | 3.10 | 3.10 | -3.43% | 248,479 |
| May 7, 2025 | 3.31 | 3.35 | 3.19 | 3.21 | 3.21 | -3.02% | 137,625 |
| May 6, 2025 | 3.17 | 3.33 | 3.15 | 3.31 | 3.31 | 6.43% | 196,263 |
| May 5, 2025 | 3.24 | 3.24 | 3.11 | 3.11 | 3.11 | -0.96% | 92,396 |
| May 2, 2025 | 3.17 | 3.19 | 3.11 | 3.14 | 3.14 | -1.88% | 95,830 |
| May 1, 2025 | 3.28 | 3.29 | 3.18 | 3.20 | 3.20 | -3.90% | 103,288 |
| Apr 30, 2025 | 3.24 | 3.34 | 3.16 | 3.33 | 3.33 | 2.46% | 221,524 |
| Apr 29, 2025 | 3.41 | 3.41 | 3.23 | 3.25 | 3.25 | -1.52% | 139,660 |
| Apr 28, 2025 | 3.22 | 3.32 | 3.18 | 3.30 | 3.30 | 1.23% | 172,469 |
| Apr 25, 2025 | 3.27 | 3.36 | 3.23 | 3.26 | 3.26 | -4.12% | 152,892 |
| Apr 24, 2025 | 3.39 | 3.46 | 3.32 | 3.40 | 3.40 | 2.10% | 192,480 |
| Apr 23, 2025 | 3.38 | 3.42 | 3.30 | 3.33 | 3.33 | -2.63% | 252,956 |
| Apr 22, 2025 | 3.55 | 3.56 | 3.34 | 3.42 | 3.42 | -3.66% | 368,020 |
| Apr 21, 2025 | 3.44 | 3.57 | 3.41 | 3.55 | 3.55 | 5.03% | 302,078 |
| Apr 17, 2025 | 3.31 | 3.42 | 3.30 | 3.38 | 3.38 | 2.11% | 277,332 |
| Apr 16, 2025 | 3.09 | 3.32 | 3.08 | 3.31 | 3.31 | 9.24% | 337,956 |