Vox Royalty Corp. - common stock (VOXR)
4.5800
+0.00 (0.00%)
NASDAQ · Last Trade: Nov 4th, 4:29 AM EST
Historical Prices For Vox Royalty Corp. - common stock (VOXR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/03/2026 | 4.70 | 4.71 | 4.57 | 4.58 | 513,477 | 4.58 |
| 11/02/2026 | 4.58 | 4.73 | 4.58 | 4.67 | 795,869 | 4.67 |
| 10/30/2026 | 4.72 | 4.72 | 4.54 | 4.58 | 775,610 | 4.58 |
| 10/29/2026 | 4.90 | 4.92 | 4.83 | 4.85 | 354,013 | 4.85 |
| 10/28/2026 | 5.00 | 5.01 | 4.83 | 4.98 | 664,054 | 4.98 |
| 10/27/2026 | 4.80 | 5.01 | 4.77 | 5.00 | 522,913 | 5.00 |
| 10/26/2026 | 4.79 | 4.84 | 4.68 | 4.76 | 472,044 | 4.76 |
| 10/23/2026 | 4.83 | 4.85 | 4.71 | 4.80 | 597,164 | 4.80 |
| 10/22/2026 | 4.85 | 4.89 | 4.79 | 4.84 | 404,617 | 4.84 |
| 10/21/2026 | 5.01 | 5.01 | 4.91 | 4.98 | 336,588 | 4.98 |
| 10/20/2026 | 4.96 | 5.06 | 4.90 | 4.94 | 358,617 | 4.94 |
| 10/19/2026 | 5.00 | 5.09 | 4.96 | 4.99 | 653,417 | 4.99 |
| 10/16/2026 | 4.96 | 5.16 | 4.92 | 5.03 | 574,661 | 5.03 |
| 10/15/2026 | 4.80 | 5.00 | 4.69 | 4.98 | 925,401 | 4.98 |
| 10/14/2026 | 4.75 | 4.79 | 4.66 | 4.73 | 766,137 | 4.73 |
| 10/13/2026 | 5.07 | 5.08 | 4.87 | 4.88 | 495,546 | 4.88 |
| 10/12/2026 | 5.30 | 5.30 | 5.01 | 5.04 | 330,413 | 5.04 |
| 10/09/2026 | 5.13 | 5.21 | 5.09 | 5.12 | 450,135 | 5.12 |
| 10/08/2026 | 5.01 | 5.14 | 4.96 | 5.08 | 478,009 | 5.08 |
| 10/07/2026 | 4.99 | 5.04 | 4.88 | 5.01 | 707,105 | 5.01 |
| 10/06/2026 | 5.05 | 5.25 | 5.01 | 5.13 | 502,263 | 5.13 |
| 10/05/2026 | 4.98 | 5.08 | 4.93 | 5.03 | 360,337 | 5.03 |
| 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 |