Vox Royalty Corp. (VOXR)
2.45
-0.04 (-1.61%)
At close: Mar 06, 2025, 11:28 AM
VOXR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 2.43 | 2.49 | 2.40 | 2.49 | 0.07 | 2.89% | 98,334 |
| Mar 4, 2025 | 2.42 | 2.45 | 2.38 | 2.42 | 0.01 | 0.41% | 59,600 |
| Mar 3, 2025 | 2.47 | 2.52 | 2.41 | 2.41 | -0.02 | -0.82% | 128,409 |
| Feb 28, 2025 | 2.45 | 2.48 | 2.38 | 2.43 | 0.00 | 0.00% | 297,710 |
| Feb 27, 2025 | 2.52 | 2.55 | 2.40 | 2.43 | -0.07 | -2.80% | 327,605 |
| Feb 26, 2025 | 2.33 | 2.55 | 2.30 | 2.50 | 0.14 | 5.93% | 460,900 |
| Feb 25, 2025 | 2.27 | 2.36 | 2.21 | 2.36 | 0.07 | 3.06% | 343,200 |
| Feb 24, 2025 | 2.42 | 2.43 | 2.26 | 2.29 | -0.09 | -3.78% | 243,400 |
| Feb 21, 2025 | 2.55 | 2.55 | 2.32 | 2.38 | -0.17 | -6.67% | 317,831 |
| Feb 20, 2025 | 2.49 | 2.59 | 2.48 | 2.55 | 0.04 | 1.59% | 133,400 |
| Feb 19, 2025 | 2.60 | 2.61 | 2.45 | 2.51 | -0.09 | -3.46% | 109,302 |
| Feb 18, 2025 | 2.54 | 2.63 | 2.47 | 2.60 | 0.07 | 2.77% | 167,747 |
| Feb 14, 2025 | 2.56 | 2.61 | 2.52 | 2.53 | -0.08 | -3.07% | 89,400 |
| Feb 13, 2025 | 2.52 | 2.61 | 2.46 | 2.61 | 0.11 | 4.40% | 109,383 |
| Feb 12, 2025 | 2.44 | 2.52 | 2.44 | 2.50 | 0.06 | 2.46% | 66,913 |
| Feb 11, 2025 | 2.53 | 2.53 | 2.40 | 2.44 | -0.08 | -3.17% | 91,400 |
| Feb 10, 2025 | 2.43 | 2.55 | 2.39 | 2.52 | 0.14 | 5.88% | 234,851 |
| Feb 7, 2025 | 2.52 | 2.52 | 2.38 | 2.38 | -0.12 | -4.80% | 136,508 |
| Feb 6, 2025 | 2.54 | 2.54 | 2.43 | 2.50 | -0.04 | -1.57% | 133,603 |
| Feb 5, 2025 | 2.40 | 2.55 | 2.38 | 2.54 | 0.16 | 6.72% | 124,740 |
| Feb 4, 2025 | 2.37 | 2.40 | 2.31 | 2.38 | 0.08 | 3.48% | 63,900 |
| Feb 3, 2025 | 2.35 | 2.36 | 2.28 | 2.30 | -0.05 | -2.13% | 157,818 |
| Jan 31, 2025 | 2.41 | 2.42 | 2.31 | 2.35 | -0.05 | -2.08% | 90,203 |
| Jan 30, 2025 | 2.33 | 2.41 | 2.31 | 2.40 | 0.08 | 3.45% | 94,945 |
| Jan 29, 2025 | 2.29 | 2.34 | 2.27 | 2.32 | 0.02 | 0.87% | 61,169 |
| Jan 28, 2025 | 2.39 | 2.42 | 2.29 | 2.30 | -0.05 | -2.13% | 87,300 |
| Jan 27, 2025 | 2.41 | 2.44 | 2.26 | 2.35 | -0.06 | -2.49% | 126,200 |
| Jan 24, 2025 | 2.45 | 2.45 | 2.36 | 2.41 | 0.01 | 0.42% | 76,500 |
| Jan 23, 2025 | 2.42 | 2.42 | 2.37 | 2.40 | -0.03 | -1.23% | 63,845 |
| Jan 22, 2025 | 2.46 | 2.47 | 2.40 | 2.43 | -0.01 | -0.41% | 75,503 |
| Jan 21, 2025 | 2.41 | 2.44 | 2.38 | 2.44 | 0.04 | 1.67% | 89,400 |
| Jan 17, 2025 | 2.36 | 2.41 | 2.34 | 2.40 | 0.04 | 1.69% | 63,120 |
| Jan 16, 2025 | 2.31 | 2.38 | 2.30 | 2.36 | 0.03 | 1.29% | 47,312 |
| Jan 15, 2025 | 2.30 | 2.37 | 2.28 | 2.33 | 0.07 | 3.10% | 43,601 |
| Jan 14, 2025 | 2.36 | 2.36 | 2.26 | 2.26 | -0.04 | -1.74% | 97,128 |
| Jan 13, 2025 | 2.35 | 2.35 | 2.26 | 2.30 | -0.05 | -2.13% | 79,921 |
| Jan 10, 2025 | 2.36 | 2.39 | 2.35 | 2.35 | -0.02 | -0.84% | 110,513 |
| Jan 8, 2025 | 2.41 | 2.41 | 2.35 | 2.37 | -0.04 | -1.66% | 85,136 |
| Jan 7, 2025 | 2.42 | 2.44 | 2.40 | 2.41 | 0.00 | 0.00% | 28,704 |
| Jan 6, 2025 | 2.42 | 2.43 | 2.37 | 2.41 | 0.03 | 1.26% | 85,935 |
| Jan 3, 2025 | 2.42 | 2.44 | 2.36 | 2.38 | -0.05 | -2.06% | 121,603 |
| Jan 2, 2025 | 2.35 | 2.44 | 2.35 | 2.43 | 0.09 | 3.85% | 54,900 |
| Dec 31, 2024 | 2.32 | 2.38 | 2.31 | 2.34 | 0.02 | 0.86% | 101,200 |
| Dec 30, 2024 | 2.32 | 2.34 | 2.29 | 2.32 | -0.03 | -1.28% | 116,500 |
| Dec 27, 2024 | 2.40 | 2.40 | 2.32 | 2.35 | -0.05 | -2.08% | 47,433 |
| Dec 26, 2024 | 2.37 | 2.40 | 2.32 | 2.40 | 0.05 | 2.13% | 97,600 |
| Dec 24, 2024 | 2.33 | 2.36 | 2.28 | 2.35 | 0.04 | 1.73% | 92,900 |
| Dec 23, 2024 | 2.33 | 2.36 | 2.30 | 2.31 | -0.04 | -1.70% | 112,500 |
| Dec 20, 2024 | 2.28 | 2.37 | 2.26 | 2.35 | 0.08 | 3.52% | 83,820 |
| Dec 19, 2024 | 2.30 | 2.39 | 2.24 | 2.27 | -0.03 | -1.30% | 268,000 |