Vox Royalty Corp. - common stock (VOXR)
4.7400
-0.0800 (-1.66%)
NASDAQ · Last Trade: Jan 1st, 5:07 PM EST
Historical Prices For Vox Royalty Corp. - common stock (VOXR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/31/2025 | 4.79 | 4.87 | 4.71 | 4.74 | 330,686 | 4.74 |
| 12/30/2025 | 4.92 | 4.93 | 4.76 | 4.82 | 437,634 | 4.81 |
| 12/29/2025 | 4.96 | 4.99 | 4.78 | 4.85 | 636,977 | 4.84 |
| 12/26/2025 | 5.13 | 5.19 | 5.00 | 5.09 | 375,938 | 5.08 |
| 12/24/2025 | 5.22 | 5.22 | 5.07 | 5.09 | 404,578 | 5.08 |
| 12/23/2025 | 5.33 | 5.33 | 5.18 | 5.26 | 337,731 | 5.25 |
| 12/22/2025 | 5.25 | 5.42 | 5.22 | 5.30 | 945,244 | 5.29 |
| 12/19/2025 | 5.05 | 5.24 | 5.01 | 5.18 | 2,635,186 | 5.17 |
| 12/18/2025 | 4.96 | 5.10 | 4.90 | 5.04 | 446,529 | 5.03 |
| 12/17/2025 | 5.11 | 5.12 | 4.92 | 4.96 | 646,402 | 4.95 |
| 12/16/2025 | 5.34 | 5.39 | 5.03 | 5.04 | 858,776 | 5.03 |
| 12/15/2025 | 5.35 | 5.38 | 5.19 | 5.33 | 443,902 | 5.32 |
| 12/12/2025 | 5.41 | 5.42 | 5.15 | 5.26 | 438,853 | 5.25 |
| 12/11/2025 | 5.38 | 5.48 | 5.26 | 5.27 | 610,353 | 5.26 |
| 12/10/2025 | 5.29 | 5.39 | 5.15 | 5.38 | 596,845 | 5.37 |
| 12/09/2025 | 5.34 | 5.47 | 5.18 | 5.28 | 685,986 | 5.27 |
| 12/08/2025 | 5.41 | 5.54 | 5.13 | 5.30 | 1,979,603 | 5.29 |
| 12/05/2025 | 5.27 | 5.47 | 5.17 | 5.43 | 740,744 | 5.42 |
| 12/04/2025 | 5.20 | 5.27 | 5.08 | 5.22 | 516,414 | 5.21 |
| 12/03/2025 | 4.87 | 5.14 | 4.87 | 5.12 | 601,282 | 5.11 |
| 12/02/2025 | 4.70 | 4.87 | 4.63 | 4.86 | 522,902 | 4.85 |
| 12/01/2025 | 4.79 | 4.82 | 4.67 | 4.75 | 430,058 | 4.74 |
| 11/28/2025 | 4.65 | 4.84 | 4.62 | 4.79 | 764,302 | 4.78 |
| 11/26/2025 | 4.43 | 4.66 | 4.39 | 4.62 | 672,596 | 4.61 |
| 11/25/2025 | 4.30 | 4.40 | 4.23 | 4.38 | 457,383 | 4.37 |
| 11/24/2025 | 4.11 | 4.34 | 4.11 | 4.32 | 392,396 | 4.31 |
| 11/21/2025 | 4.03 | 4.14 | 3.99 | 4.06 | 441,820 | 4.05 |
| 11/20/2025 | 4.22 | 4.29 | 4.04 | 4.05 | 389,955 | 4.04 |
| 11/19/2025 | 4.14 | 4.36 | 4.13 | 4.22 | 682,183 | 4.21 |
| 11/18/2025 | 4.08 | 4.12 | 3.96 | 4.12 | 618,915 | 4.11 |
| 11/17/2025 | 3.95 | 4.14 | 3.94 | 4.00 | 870,319 | 3.99 |
| 11/14/2025 | 3.87 | 4.01 | 3.81 | 3.95 | 1,041,144 | 3.94 |
| 11/13/2025 | 4.25 | 4.34 | 4.00 | 4.04 | 847,142 | 4.03 |
| 11/12/2025 | 4.10 | 4.25 | 4.09 | 4.25 | 600,592 | 4.24 |
| 11/11/2025 | 4.13 | 4.18 | 4.02 | 4.07 | 349,107 | 4.06 |
| 11/10/2025 | 4.09 | 4.16 | 4.05 | 4.11 | 365,253 | 4.10 |
| 11/07/2025 | 3.90 | 3.95 | 3.88 | 3.95 | 264,005 | 3.94 |
| 11/06/2025 | 3.98 | 3.99 | 3.87 | 3.89 | 274,652 | 3.88 |
| 11/05/2025 | 3.96 | 4.00 | 3.88 | 3.91 | 297,764 | 3.90 |
| 11/04/2025 | 4.10 | 4.10 | 3.88 | 3.89 | 613,260 | 3.88 |
| 11/03/2025 | 4.29 | 4.29 | 4.04 | 4.15 | 460,729 | 4.14 |
| 10/31/2025 | 4.32 | 4.36 | 4.25 | 4.27 | 297,934 | 4.26 |
| 10/30/2025 | 4.15 | 4.33 | 4.09 | 4.32 | 638,792 | 4.31 |
| 10/29/2025 | 4.15 | 4.25 | 4.11 | 4.14 | 366,053 | 4.13 |
| 10/28/2025 | 4.05 | 4.21 | 4.05 | 4.17 | 522,491 | 4.16 |
| 10/27/2025 | 4.11 | 4.14 | 3.90 | 4.12 | 927,648 | 4.11 |
| 10/24/2025 | 4.05 | 4.13 | 4.01 | 4.08 | 264,539 | 4.07 |
| 10/23/2025 | 4.20 | 4.21 | 4.09 | 4.12 | 229,791 | 4.11 |
| 10/22/2025 | 4.09 | 4.16 | 4.07 | 4.15 | 512,804 | 4.14 |
| 10/21/2025 | 4.36 | 4.36 | 4.07 | 4.12 | 670,049 | 4.11 |
| 10/20/2025 | 4.38 | 4.58 | 4.33 | 4.55 | 568,541 | 4.54 |
| 10/17/2025 | 4.60 | 4.63 | 4.25 | 4.32 | 885,043 | 4.31 |
| 10/16/2025 | 4.69 | 4.76 | 4.58 | 4.60 | 722,075 | 4.59 |
| 10/15/2025 | 4.45 | 4.72 | 4.45 | 4.68 | 759,114 | 4.67 |
| 10/14/2025 | 4.50 | 4.59 | 4.36 | 4.43 | 736,924 | 4.42 |
| 10/13/2025 | 4.47 | 4.58 | 4.44 | 4.56 | 746,210 | 4.55 |
| 10/10/2025 | 4.45 | 4.49 | 4.30 | 4.37 | 469,958 | 4.36 |
| 10/09/2025 | 4.63 | 4.70 | 4.32 | 4.40 | 991,867 | 4.39 |
| 10/08/2025 | 4.35 | 4.66 | 4.30 | 4.50 | 1,086,514 | 4.49 |
| 10/07/2025 | 4.25 | 4.31 | 4.03 | 4.24 | 789,490 | 4.23 |
| 10/06/2025 | 4.30 | 4.38 | 4.22 | 4.23 | 513,978 | 4.22 |
| 10/03/2025 | 4.14 | 4.27 | 4.07 | 4.16 | 656,527 | 4.15 |
| 10/02/2025 | 4.25 | 4.26 | 4.01 | 4.12 | 507,709 | 4.11 |