Vox Royalty Corp. - common stock (VOXR)
5.3400
+0.2000 (3.89%)
NASDAQ · Last Trade: May 3rd, 10:52 AM EDT
Historical Prices For Vox Royalty Corp. - common stock (VOXR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/01/2026 | 5.20 | 5.36 | 5.12 | 5.34 | 263,396 | 5.34 |
| 4/30/2026 | 5.20 | 5.25 | 5.09 | 5.14 | 659,240 | 5.14 |
| 4/29/2026 | 5.25 | 5.34 | 5.18 | 5.19 | 221,958 | 5.19 |
| 4/28/2026 | 5.41 | 5.42 | 5.29 | 5.34 | 253,207 | 5.34 |
| 4/27/2026 | 5.40 | 5.47 | 5.33 | 5.46 | 192,469 | 5.46 |
| 4/24/2026 | 5.36 | 5.48 | 5.23 | 5.41 | 213,783 | 5.41 |
| 4/23/2026 | 5.51 | 5.52 | 5.21 | 5.32 | 238,207 | 5.32 |
| 4/22/2026 | 5.53 | 5.68 | 5.51 | 5.53 | 242,519 | 5.53 |
| 4/21/2026 | 5.61 | 5.61 | 5.44 | 5.48 | 472,499 | 5.48 |
| 4/20/2026 | 5.65 | 5.69 | 5.53 | 5.66 | 320,673 | 5.66 |
| 4/17/2026 | 5.70 | 5.81 | 5.55 | 5.65 | 338,052 | 5.65 |
| 4/16/2026 | 5.69 | 5.72 | 5.54 | 5.55 | 236,893 | 5.55 |
| 4/15/2026 | 5.65 | 5.71 | 5.50 | 5.68 | 377,640 | 5.68 |
| 4/14/2026 | 5.85 | 5.85 | 5.63 | 5.65 | 276,611 | 5.65 |
| 4/13/2026 | 5.61 | 5.77 | 5.57 | 5.71 | 327,372 | 5.71 |
| 4/10/2026 | 5.58 | 5.68 | 5.55 | 5.64 | 242,962 | 5.64 |
| 4/09/2026 | 5.55 | 5.67 | 5.54 | 5.58 | 231,685 | 5.58 |
| 4/08/2026 | 5.55 | 5.65 | 5.39 | 5.54 | 536,720 | 5.54 |
| 4/07/2026 | 5.24 | 5.31 | 5.12 | 5.28 | 349,491 | 5.28 |
| 4/06/2026 | 5.25 | 5.39 | 5.23 | 5.25 | 388,372 | 5.25 |
| 4/02/2026 | 5.04 | 5.33 | 5.02 | 5.26 | 342,089 | 5.26 |
| 4/01/2026 | 5.39 | 5.41 | 5.19 | 5.32 | 592,887 | 5.32 |
| 3/31/2026 | 4.99 | 5.33 | 4.93 | 5.24 | 1,071,661 | 5.24 |
| 3/30/2026 | 4.92 | 4.93 | 4.72 | 4.79 | 339,559 | 4.78 |
| 3/27/2026 | 4.65 | 4.86 | 4.64 | 4.84 | 467,125 | 4.82 |
| 3/26/2026 | 4.79 | 4.92 | 4.64 | 4.66 | 507,792 | 4.65 |
| 3/25/2026 | 5.00 | 5.09 | 4.81 | 4.85 | 387,017 | 4.83 |
| 3/24/2026 | 4.87 | 4.90 | 4.75 | 4.82 | 388,225 | 4.80 |
| 3/23/2026 | 4.84 | 5.01 | 4.80 | 4.91 | 834,077 | 4.89 |
| 3/20/2026 | 4.95 | 4.99 | 4.71 | 4.88 | 2,072,193 | 4.86 |
| 3/19/2026 | 5.11 | 5.19 | 4.78 | 4.96 | 1,620,518 | 4.94 |
| 3/18/2026 | 5.73 | 5.88 | 5.36 | 5.42 | 808,530 | 5.40 |
| 3/17/2026 | 5.75 | 5.98 | 5.74 | 5.94 | 554,185 | 5.92 |
| 3/16/2026 | 5.63 | 6.00 | 5.63 | 5.80 | 861,382 | 5.78 |
| 3/13/2026 | 5.82 | 5.89 | 5.35 | 5.58 | 888,915 | 5.56 |
| 3/12/2026 | 6.03 | 6.05 | 5.68 | 5.97 | 428,017 | 5.95 |
| 3/11/2026 | 6.12 | 6.13 | 5.81 | 6.08 | 437,548 | 6.06 |
| 3/10/2026 | 6.02 | 6.23 | 6.02 | 6.14 | 388,941 | 6.12 |
| 3/09/2026 | 6.02 | 6.06 | 5.61 | 6.01 | 485,152 | 5.99 |
| 3/06/2026 | 5.91 | 6.17 | 5.90 | 6.15 | 573,192 | 6.13 |
| 3/05/2026 | 6.24 | 6.32 | 5.80 | 6.03 | 784,242 | 6.01 |
| 3/04/2026 | 6.12 | 6.26 | 5.99 | 6.22 | 346,146 | 6.20 |
| 3/03/2026 | 6.01 | 6.23 | 5.72 | 6.02 | 456,523 | 6.00 |
| 3/02/2026 | 6.50 | 6.59 | 6.15 | 6.37 | 605,436 | 6.35 |
| 2/27/2026 | 6.11 | 6.44 | 6.07 | 6.43 | 730,681 | 6.41 |
| 2/26/2026 | 5.76 | 6.17 | 5.73 | 6.13 | 420,831 | 6.11 |
| 2/25/2026 | 5.75 | 5.94 | 5.65 | 5.81 | 449,187 | 5.79 |
| 2/24/2026 | 5.45 | 5.74 | 5.39 | 5.71 | 430,190 | 5.69 |
| 2/23/2026 | 5.55 | 5.69 | 5.51 | 5.53 | 356,673 | 5.51 |
| 2/20/2026 | 5.55 | 5.66 | 5.45 | 5.55 | 447,422 | 5.53 |
| 2/19/2026 | 5.16 | 5.65 | 5.15 | 5.56 | 915,988 | 5.54 |
| 2/18/2026 | 5.18 | 5.27 | 5.16 | 5.25 | 497,488 | 5.23 |
| 2/17/2026 | 5.23 | 5.23 | 4.92 | 5.14 | 492,690 | 5.12 |
| 2/13/2026 | 5.20 | 5.39 | 5.14 | 5.31 | 686,621 | 5.29 |
| 2/12/2026 | 5.57 | 5.57 | 5.08 | 5.10 | 765,593 | 5.08 |
| 2/11/2026 | 5.48 | 5.63 | 5.22 | 5.58 | 1,134,125 | 5.56 |
| 2/10/2026 | 5.20 | 5.31 | 5.17 | 5.29 | 504,835 | 5.27 |
| 2/09/2026 | 5.29 | 5.36 | 5.15 | 5.29 | 714,252 | 5.27 |
| 2/06/2026 | 5.05 | 5.26 | 4.90 | 5.18 | 828,717 | 5.16 |
| 2/05/2026 | 5.11 | 5.14 | 4.77 | 4.79 | 724,975 | 4.78 |
| 2/04/2026 | 5.67 | 5.67 | 5.00 | 5.23 | 964,405 | 5.21 |
| 2/03/2026 | 5.52 | 5.70 | 5.36 | 5.53 | 1,239,764 | 5.51 |