Vox Royalty Corp. - common stock (VOXR)
4.1200
-0.1000 (-2.37%)
NASDAQ · Last Trade: Oct 3rd, 3:42 AM EDT
Historical Prices For Vox Royalty Corp. - common stock (VOXR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/02/2025 | 4.25 | 4.26 | 4.01 | 4.12 | 507,709 | 4.12 |
| 10/01/2025 | 4.31 | 4.40 | 4.18 | 4.22 | 440,932 | 4.22 |
| 9/30/2025 | 4.24 | 4.37 | 4.24 | 4.30 | 438,060 | 4.30 |
| 9/29/2025 | 4.28 | 4.53 | 4.27 | 4.34 | 1,158,872 | 4.34 |
| 9/26/2025 | 3.92 | 4.17 | 3.89 | 4.16 | 904,629 | 4.15 |
| 9/25/2025 | 4.13 | 4.13 | 3.89 | 3.90 | 1,169,934 | 3.89 |
| 9/24/2025 | 3.75 | 4.24 | 3.74 | 3.99 | 3,124,830 | 3.98 |
| 9/23/2025 | 4.00 | 4.05 | 3.87 | 3.88 | 280,260 | 3.87 |
| 9/22/2025 | 3.70 | 4.00 | 3.70 | 3.97 | 561,952 | 3.96 |
| 9/19/2025 | 3.55 | 3.74 | 3.54 | 3.70 | 678,334 | 3.69 |
| 9/18/2025 | 3.50 | 3.54 | 3.44 | 3.54 | 202,180 | 3.53 |
| 9/17/2025 | 3.51 | 3.56 | 3.46 | 3.47 | 186,641 | 3.46 |
| 9/16/2025 | 3.69 | 3.69 | 3.52 | 3.53 | 190,461 | 3.52 |
| 9/15/2025 | 3.53 | 3.69 | 3.52 | 3.68 | 258,366 | 3.67 |
| 9/12/2025 | 3.54 | 3.58 | 3.52 | 3.53 | 148,390 | 3.52 |
| 9/11/2025 | 3.51 | 3.56 | 3.48 | 3.54 | 309,974 | 3.53 |
| 9/10/2025 | 3.50 | 3.56 | 3.45 | 3.50 | 240,541 | 3.49 |
| 9/09/2025 | 3.61 | 3.61 | 3.46 | 3.49 | 287,787 | 3.48 |
| 9/08/2025 | 3.57 | 3.60 | 3.52 | 3.60 | 264,062 | 3.59 |
| 9/05/2025 | 3.50 | 3.58 | 3.46 | 3.54 | 231,050 | 3.53 |
| 9/04/2025 | 3.55 | 3.56 | 3.39 | 3.43 | 322,221 | 3.42 |
| 9/03/2025 | 3.66 | 3.66 | 3.55 | 3.58 | 170,090 | 3.57 |
| 9/02/2025 | 3.76 | 3.76 | 3.60 | 3.65 | 367,674 | 3.64 |
| 8/29/2025 | 3.52 | 3.69 | 3.50 | 3.68 | 353,897 | 3.67 |
| 8/28/2025 | 3.62 | 3.63 | 3.45 | 3.49 | 648,376 | 3.48 |
| 8/27/2025 | 3.63 | 3.63 | 3.56 | 3.62 | 251,474 | 3.61 |
| 8/26/2025 | 3.45 | 3.62 | 3.40 | 3.61 | 301,796 | 3.60 |
| 8/25/2025 | 3.39 | 3.45 | 3.35 | 3.39 | 229,409 | 3.38 |
| 8/22/2025 | 3.33 | 3.42 | 3.32 | 3.39 | 563,351 | 3.38 |
| 8/21/2025 | 3.23 | 3.33 | 3.20 | 3.33 | 433,036 | 3.32 |
| 8/20/2025 | 3.14 | 3.21 | 3.14 | 3.18 | 234,931 | 3.17 |
| 8/19/2025 | 3.25 | 3.29 | 3.13 | 3.13 | 170,487 | 3.12 |
| 8/18/2025 | 3.30 | 3.30 | 3.19 | 3.26 | 238,274 | 3.25 |
| 8/15/2025 | 3.28 | 3.33 | 3.24 | 3.30 | 282,603 | 3.29 |
| 8/14/2025 | 3.38 | 3.38 | 3.18 | 3.27 | 679,567 | 3.26 |
| 8/13/2025 | 3.51 | 3.53 | 3.46 | 3.51 | 278,795 | 3.50 |
| 8/12/2025 | 3.43 | 3.48 | 3.40 | 3.45 | 276,424 | 3.44 |
| 8/11/2025 | 3.56 | 3.56 | 3.29 | 3.41 | 332,642 | 3.40 |
| 8/08/2025 | 3.38 | 3.42 | 3.34 | 3.35 | 150,969 | 3.34 |
| 8/07/2025 | 3.37 | 3.39 | 3.30 | 3.35 | 226,909 | 3.34 |
| 8/06/2025 | 3.26 | 3.35 | 3.25 | 3.32 | 312,505 | 3.31 |
| 8/05/2025 | 3.20 | 3.26 | 3.15 | 3.25 | 307,583 | 3.24 |
| 8/04/2025 | 3.15 | 3.21 | 3.15 | 3.20 | 229,762 | 3.19 |
| 8/01/2025 | 3.19 | 3.20 | 3.13 | 3.13 | 243,768 | 3.12 |
| 7/31/2025 | 3.16 | 3.22 | 3.14 | 3.17 | 155,013 | 3.16 |
| 7/30/2025 | 3.22 | 3.23 | 3.13 | 3.15 | 307,573 | 3.14 |
| 7/29/2025 | 3.25 | 3.25 | 3.18 | 3.22 | 123,150 | 3.21 |
| 7/28/2025 | 3.34 | 3.34 | 3.18 | 3.22 | 250,672 | 3.21 |
| 7/25/2025 | 3.25 | 3.34 | 3.22 | 3.28 | 161,370 | 3.27 |
| 7/24/2025 | 3.25 | 3.34 | 3.22 | 3.27 | 313,930 | 3.26 |
| 7/23/2025 | 3.30 | 3.39 | 3.19 | 3.28 | 543,496 | 3.27 |
| 7/22/2025 | 3.24 | 3.32 | 3.22 | 3.31 | 210,566 | 3.30 |
| 7/21/2025 | 3.24 | 3.32 | 3.22 | 3.23 | 261,084 | 3.22 |
| 7/18/2025 | 3.22 | 3.24 | 3.17 | 3.20 | 364,688 | 3.19 |
| 7/17/2025 | 3.22 | 3.25 | 3.14 | 3.20 | 287,009 | 3.19 |
| 7/16/2025 | 3.16 | 3.25 | 3.13 | 3.23 | 317,104 | 3.22 |
| 7/15/2025 | 3.20 | 3.34 | 3.15 | 3.15 | 322,849 | 3.14 |
| 7/14/2025 | 3.22 | 3.39 | 3.19 | 3.21 | 601,457 | 3.20 |
| 7/11/2025 | 3.12 | 3.17 | 3.08 | 3.17 | 495,274 | 3.16 |
| 7/10/2025 | 3.14 | 3.17 | 3.04 | 3.08 | 724,766 | 3.07 |
| 7/09/2025 | 3.19 | 3.20 | 3.14 | 3.15 | 351,681 | 3.14 |
| 7/08/2025 | 3.39 | 3.42 | 3.13 | 3.16 | 717,305 | 3.15 |
| 7/07/2025 | 3.27 | 3.42 | 3.18 | 3.40 | 865,071 | 3.39 |
| 7/03/2025 | 3.21 | 3.30 | 3.17 | 3.27 | 469,592 | 3.26 |