Vox Royalty Corp. (VOXR)

AI Score

Unlock

2.97

0.03 (1.02%)

At close: Apr 11, 2025, 3:59 PM

2.99

0.68%

After-hours: Apr 11, 2025, 05:40 PM EDT

Vox Royalty Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 10, 2025	2.82	2.82	2.96	2.96	2.82	2.82	2.94	2.94	6.14%	305,608
Apr 9, 2025	2.69	2.69	2.84	2.84	2.67	2.67	2.77	2.77	4.53%	268,900
Apr 8, 2025	2.84	2.84	2.84	2.84	2.59	2.59	2.65	2.65	-3.64%	424,032
Apr 7, 2025	2.60	2.60	2.87	2.87	2.56	2.56	2.75	2.75	0.36%	330,416
Apr 4, 2025	2.83	2.83	2.89	2.89	2.69	2.69	2.74	2.74	-4.20%	303,200
Apr 3, 2025	2.75	2.75	2.95	2.95	2.75	2.75	2.86	2.86	-1.72%	185,508
Apr 2, 2025	2.81	2.81	2.95	2.95	2.78	2.78	2.91	2.91	-0.34%	165,710
Apr 1, 2025	2.92	2.92	2.94	2.94	2.85	2.85	2.92	2.92	0.00%	176,944
Mar 31, 2025	2.90	2.90	2.92	2.92	2.82	2.82	2.92	2.92	0.34%	116,000
Mar 28, 2025	2.96	2.95	2.96	2.95	2.87	2.86	2.91	2.90	-1.69%	118,120
Mar 27, 2025	2.93	2.92	3.00	2.99	2.90	2.89	2.96	2.95	2.07%	108,600
Mar 26, 2025	2.90	2.89	2.93	2.92	2.86	2.85	2.90	2.89	0.00%	105,200
Mar 25, 2025	2.93	2.92	2.98	2.97	2.89	2.88	2.90	2.89	-1.02%	128,100
Mar 24, 2025	2.94	2.93	2.99	2.98	2.86	2.85	2.93	2.92	0.00%	268,700
Mar 21, 2025	2.86	2.84	2.97	2.95	2.86	2.84	2.93	2.91	1.74%	330,234
Mar 20, 2025	2.67	2.66	2.90	2.89	2.66	2.65	2.88	2.87	5.88%	389,900
Mar 19, 2025	2.68	2.67	2.74	2.73	2.62	2.61	2.72	2.71	0.37%	113,143
Mar 18, 2025	2.67	2.66	2.77	2.76	2.66	2.65	2.71	2.70	2.26%	306,800
Mar 17, 2025	2.67	2.66	2.69	2.68	2.58	2.57	2.65	2.64	2.71%	331,200
Mar 14, 2025	2.60	2.59	2.66	2.65	2.56	2.55	2.58	2.57	-0.77%	171,427
Mar 13, 2025	2.52	2.51	2.60	2.59	2.51	2.50	2.60	2.59	4.42%	233,000
Mar 12, 2025	2.40	2.39	2.53	2.52	2.40	2.39	2.49	2.48	4.62%	152,842
Mar 11, 2025	2.46	2.45	2.46	2.45	2.30	2.29	2.38	2.37	3.48%	171,811
Mar 10, 2025	2.39	2.38	2.42	2.41	2.29	2.28	2.30	2.29	-4.96%	509,750
Mar 7, 2025	2.39	2.38	2.47	2.46	2.35	2.34	2.42	2.41	-1.63%	326,900
Mar 6, 2025	2.49	2.48	2.49	2.48	2.44	2.43	2.46	2.45	-1.20%	46,212
Mar 5, 2025	2.43	2.42	2.49	2.48	2.40	2.39	2.49	2.48	2.89%	98,336
Mar 4, 2025	2.42	2.41	2.45	2.44	2.38	2.37	2.42	2.41	0.41%	59,600
Mar 3, 2025	2.47	2.46	2.52	2.51	2.41	2.40	2.41	2.40	-0.82%	128,409
Feb 28, 2025	2.45	2.44	2.48	2.47	2.38	2.37	2.43	2.42	0.00%	297,710
Feb 27, 2025	2.52	2.51	2.55	2.54	2.40	2.39	2.43	2.42	-2.80%	327,605
Feb 26, 2025	2.33	2.32	2.55	2.54	2.30	2.29	2.50	2.49	5.93%	460,871
Feb 25, 2025	2.27	2.26	2.36	2.35	2.21	2.20	2.36	2.35	3.06%	343,200
Feb 24, 2025	2.42	2.41	2.43	2.42	2.26	2.25	2.29	2.28	-3.78%	243,400
Feb 21, 2025	2.55	2.54	2.55	2.54	2.32	2.31	2.38	2.37	-6.67%	317,831
Feb 20, 2025	2.49	2.48	2.59	2.58	2.48	2.47	2.55	2.54	1.59%	133,400
Feb 19, 2025	2.60	2.59	2.61	2.60	2.45	2.44	2.51	2.50	-3.46%	109,300
Feb 18, 2025	2.54	2.53	2.63	2.62	2.47	2.46	2.60	2.59	2.77%	167,747
Feb 14, 2025	2.56	2.54	2.61	2.59	2.52	2.50	2.53	2.51	-3.07%	89,400
Feb 13, 2025	2.52	2.51	2.61	2.60	2.46	2.45	2.61	2.60	4.40%	109,100
Feb 12, 2025	2.44	2.43	2.52	2.51	2.44	2.43	2.50	2.49	2.46%	66,913
Feb 11, 2025	2.53	2.52	2.53	2.52	2.40	2.39	2.44	2.43	-3.17%	91,400
Feb 10, 2025	2.43	2.42	2.55	2.54	2.39	2.38	2.52	2.51	5.88%	231,112
Feb 7, 2025	2.52	2.51	2.52	2.51	2.38	2.37	2.38	2.37	-4.80%	136,508
Feb 6, 2025	2.54	2.53	2.54	2.53	2.43	2.42	2.50	2.49	-1.57%	133,603
Feb 5, 2025	2.40	2.39	2.55	2.54	2.38	2.37	2.54	2.53	6.72%	124,740
Feb 4, 2025	2.37	2.36	2.40	2.39	2.31	2.30	2.38	2.37	3.48%	63,900
Feb 3, 2025	2.35	2.34	2.36	2.35	2.28	2.27	2.30	2.29	-2.13%	157,818
Jan 31, 2025	2.41	2.40	2.42	2.41	2.31	2.30	2.35	2.34	-2.08%	90,203
Jan 30, 2025	2.33	2.31	2.41	2.39	2.31	2.29	2.40	2.38	3.45%	94,945