Vox Royalty Corp. - common stock (VOXR)
5.0300
+0.0200 (0.40%)
NASDAQ · Last Trade: Oct 3rd, 2:50 PM EDT
Historical Prices For Vox Royalty Corp. - common stock (VOXR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/02/2026 | 5.11 | 5.12 | 4.98 | 5.03 | 434,594 | 5.03 |
| 10/01/2026 | 5.03 | 5.08 | 4.97 | 5.01 | 361,355 | 5.01 |
| 9/30/2026 | 5.10 | 5.14 | 5.01 | 5.02 | 632,076 | 5.02 |
| 9/29/2026 | 5.14 | 5.14 | 4.96 | 5.07 | 724,113 | 5.05 |
| 9/28/2026 | 5.19 | 5.29 | 5.08 | 5.11 | 467,218 | 5.08 |
| 9/25/2026 | 5.40 | 5.48 | 5.34 | 5.44 | 315,015 | 5.41 |
| 9/24/2026 | 5.52 | 5.56 | 5.32 | 5.40 | 400,133 | 5.37 |
| 9/23/2026 | 5.64 | 5.65 | 5.39 | 5.57 | 283,813 | 5.54 |
| 9/22/2026 | 5.63 | 5.81 | 5.61 | 5.76 | 393,663 | 5.73 |
| 9/21/2026 | 5.75 | 5.75 | 5.51 | 5.60 | 347,490 | 5.57 |
| 9/18/2026 | 5.76 | 5.80 | 5.62 | 5.72 | 931,648 | 5.69 |
| 9/17/2026 | 5.62 | 5.77 | 5.59 | 5.74 | 323,159 | 5.71 |
| 9/16/2026 | 5.67 | 5.67 | 5.39 | 5.51 | 350,208 | 5.48 |
| 9/15/2026 | 5.67 | 5.70 | 5.38 | 5.57 | 394,501 | 5.54 |
| 9/14/2026 | 5.70 | 5.79 | 5.54 | 5.65 | 459,688 | 5.62 |
| 9/11/2026 | 5.83 | 5.88 | 5.75 | 5.79 | 362,850 | 5.76 |
| 9/10/2026 | 5.80 | 5.80 | 5.67 | 5.74 | 380,080 | 5.71 |
| 9/09/2026 | 5.79 | 5.91 | 5.76 | 5.83 | 400,838 | 5.80 |
| 9/08/2026 | 5.73 | 5.80 | 5.68 | 5.73 | 382,964 | 5.70 |
| 9/04/2026 | 5.67 | 5.82 | 5.65 | 5.76 | 292,552 | 5.73 |
| 9/03/2026 | 5.70 | 5.84 | 5.63 | 5.81 | 349,625 | 5.78 |
| 9/02/2026 | 5.36 | 5.58 | 5.36 | 5.57 | 423,187 | 5.54 |
| 9/01/2026 | 5.32 | 5.51 | 5.30 | 5.36 | 398,129 | 5.33 |
| 8/31/2026 | 5.65 | 5.65 | 5.41 | 5.50 | 320,677 | 5.46 |
| 8/28/2026 | 5.82 | 5.86 | 5.54 | 5.57 | 394,522 | 5.54 |
| 8/27/2026 | 5.73 | 5.77 | 5.66 | 5.76 | 372,319 | 5.73 |
| 8/26/2026 | 5.72 | 6.00 | 5.68 | 5.72 | 516,170 | 5.69 |
| 8/25/2026 | 5.74 | 5.94 | 5.70 | 5.79 | 380,572 | 5.76 |
| 8/24/2026 | 5.84 | 5.92 | 5.72 | 5.84 | 593,531 | 5.81 |
| 8/21/2026 | 5.65 | 5.80 | 5.56 | 5.76 | 558,828 | 5.73 |
| 8/20/2026 | 5.37 | 5.67 | 5.36 | 5.54 | 513,968 | 5.51 |
| 8/19/2026 | 5.26 | 5.47 | 5.24 | 5.40 | 508,302 | 5.37 |
| 8/18/2026 | 5.25 | 5.27 | 5.10 | 5.12 | 288,746 | 5.09 |
| 8/17/2026 | 5.26 | 5.39 | 5.02 | 5.32 | 763,676 | 5.29 |
| 8/14/2026 | 5.43 | 5.52 | 5.19 | 5.21 | 573,463 | 5.18 |
| 8/13/2026 | 5.20 | 5.38 | 5.05 | 5.35 | 538,546 | 5.32 |
| 8/12/2026 | 5.22 | 5.26 | 5.13 | 5.16 | 668,973 | 5.13 |
| 8/11/2026 | 5.08 | 5.20 | 5.06 | 5.19 | 441,754 | 5.16 |
| 8/10/2026 | 5.00 | 5.14 | 4.97 | 5.14 | 587,211 | 5.11 |
| 8/07/2026 | 5.09 | 5.22 | 5.00 | 5.04 | 630,196 | 5.01 |
| 8/06/2026 | 4.90 | 4.99 | 4.87 | 4.97 | 429,066 | 4.94 |
| 8/05/2026 | 4.75 | 4.95 | 4.73 | 4.93 | 644,761 | 4.90 |
| 8/04/2026 | 4.50 | 4.65 | 4.50 | 4.57 | 345,981 | 4.54 |
| 8/03/2026 | 4.43 | 4.47 | 4.29 | 4.45 | 325,652 | 4.42 |
| 7/31/2026 | 4.30 | 4.37 | 4.18 | 4.35 | 379,586 | 4.32 |
| 7/30/2026 | 4.25 | 4.41 | 4.26 | 4.40 | 238,067 | 4.37 |
| 7/29/2026 | 4.25 | 4.31 | 4.14 | 4.23 | 306,641 | 4.21 |
| 7/28/2026 | 4.30 | 4.33 | 4.15 | 4.26 | 361,090 | 4.23 |
| 7/27/2026 | 4.37 | 4.45 | 4.24 | 4.29 | 393,426 | 4.26 |
| 7/24/2026 | 4.33 | 4.42 | 4.30 | 4.37 | 261,896 | 4.34 |
| 7/23/2026 | 4.32 | 4.41 | 4.22 | 4.32 | 271,001 | 4.29 |
| 7/22/2026 | 4.35 | 4.52 | 4.35 | 4.42 | 303,064 | 4.39 |
| 7/21/2026 | 4.27 | 4.34 | 4.21 | 4.26 | 527,372 | 4.23 |
| 7/20/2026 | 4.18 | 4.27 | 4.11 | 4.17 | 470,107 | 4.15 |
| 7/17/2026 | 4.20 | 4.34 | 4.13 | 4.14 | 658,570 | 4.12 |
| 7/16/2026 | 4.30 | 4.34 | 4.23 | 4.28 | 590,119 | 4.25 |
| 7/15/2026 | 4.45 | 4.53 | 4.34 | 4.36 | 356,586 | 4.33 |
| 7/14/2026 | 4.62 | 4.64 | 4.45 | 4.46 | 388,355 | 4.43 |
| 7/13/2026 | 4.64 | 4.65 | 4.42 | 4.48 | 330,555 | 4.45 |
| 7/10/2026 | 4.55 | 4.63 | 4.50 | 4.56 | 225,749 | 4.53 |
| 7/09/2026 | 4.50 | 4.60 | 4.47 | 4.55 | 274,368 | 4.52 |
| 7/08/2026 | 4.42 | 4.54 | 4.38 | 4.44 | 427,895 | 4.41 |
| 7/07/2026 | 4.58 | 4.58 | 4.38 | 4.49 | 546,782 | 4.46 |
| 7/06/2026 | 4.95 | 4.96 | 4.56 | 4.57 | 502,191 | 4.54 |