Vox Royalty Corp.VOXRNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $6.01 | $6.23 | $5.73 | $6.02 | 439,857 |
| 3/2/2026 | $6.50 | $6.59 | $6.15 | $6.37 | 606,900 |
| 2/27/2026 | $6.11 | $6.44 | $6.07 | $6.43 | 730,680 |
| 2/26/2026 | $5.76 | $6.17 | $5.73 | $6.13 | 420,906 |
| 2/25/2026 | $5.75 | $5.94 | $5.65 | $5.81 | 449,200 |
| 2/24/2026 | $5.45 | $5.74 | $5.39 | $5.71 | 430,293 |
| 2/23/2026 | $5.55 | $5.69 | $5.51 | $5.53 | 356,700 |
| 2/20/2026 | $5.55 | $5.66 | $5.45 | $5.55 | 447,422 |
| 2/19/2026 | $5.16 | $5.65 | $5.15 | $5.56 | 916,020 |
| 2/18/2026 | $5.18 | $5.27 | $5.16 | $5.25 | 497,534 |
| 2/17/2026 | $5.23 | $5.23 | $4.92 | $5.14 | 492,700 |
| 2/13/2026 | $5.20 | $5.39 | $5.14 | $5.31 | 686,621 |
| 2/12/2026 | $5.57 | $5.57 | $5.09 | $5.10 | 765,600 |
| 2/11/2026 | $5.48 | $5.63 | $5.22 | $5.58 | 1.13M |
| 2/10/2026 | $5.20 | $5.31 | $5.17 | $5.29 | 504,900 |
| 2/9/2026 | $5.29 | $5.36 | $5.15 | $5.29 | 714,804 |
| 2/6/2026 | $5.05 | $5.26 | $4.90 | $5.18 | 828,717 |
| 2/5/2026 | $5.11 | $5.14 | $4.77 | $4.79 | 725,500 |
| 2/4/2026 | $5.67 | $5.67 | $5.00 | $5.23 | 964,405 |
| 2/3/2026 | $5.52 | $5.70 | $5.36 | $5.53 | 1.24M |
| 2/2/2026 | $5.20 | $5.62 | $5.18 | $5.26 | 1.53M |
| 1/30/2026 | $5.20 | $5.43 | $5.11 | $5.27 | 999,545 |
| 1/29/2026 | $5.80 | $5.80 | $5.32 | $5.51 | 640,601 |
| 1/28/2026 | $5.64 | $5.88 | $5.55 | $5.73 | 1.47M |
| 1/27/2026 | $5.46 | $5.62 | $5.33 | $5.58 | 503,933 |
| 1/26/2026 | $5.75 | $5.82 | $5.41 | $5.47 | 1.02M |
| 1/23/2026 | $5.16 | $5.59 | $5.15 | $5.54 | 853,600 |
| 1/22/2026 | $4.99 | $5.18 | $4.99 | $5.12 | 703,100 |
| 1/21/2026 | $5.12 | $5.12 | $4.91 | $4.99 | 573,387 |
| 1/20/2026 | $5.06 | $5.28 | $4.99 | $5.02 | 798,543 |
| 1/16/2026 | $4.95 | $5.00 | $4.73 | $4.97 | 543,600 |
| 1/15/2026 | $4.98 | $5.03 | $4.88 | $4.95 | 376,900 |
| 1/14/2026 | $4.96 | $5.08 | $4.88 | $5.05 | 616,517 |
| 1/13/2026 | $5.00 | $5.00 | $4.83 | $4.89 | 634,877 |
| 1/12/2026 | $4.86 | $5.00 | $4.83 | $4.95 | 712,031 |
| 1/9/2026 | $4.65 | $4.76 | $4.64 | $4.72 | 385,900 |
| 1/8/2026 | $4.56 | $4.62 | $4.51 | $4.60 | 366,897 |
| 1/7/2026 | $4.63 | $4.75 | $4.44 | $4.65 | 637,833 |
| 1/6/2026 | $4.64 | $4.77 | $4.55 | $4.75 | 929,832 |
| 1/5/2026 | $4.66 | $4.91 | $4.59 | $4.60 | 670,400 |
| 1/2/2026 | $4.80 | $4.80 | $4.51 | $4.68 | 675,936 |
| 12/31/2025 | $4.79 | $4.87 | $4.72 | $4.74 | 330,700 |
| 12/30/2025 | $4.92 | $4.93 | $4.76 | $4.82 | 437,634 |
| 12/29/2025 | $4.96 | $4.99 | $4.78 | $4.85 | 637,000 |
| 12/26/2025 | $5.13 | $5.19 | $5.00 | $5.09 | 375,938 |
| 12/24/2025 | $5.22 | $5.22 | $5.07 | $5.09 | 404,600 |
| 12/23/2025 | $5.33 | $5.33 | $5.18 | $5.26 | 337,731 |
| 12/22/2025 | $5.25 | $5.42 | $5.22 | $5.30 | 947,245 |
| 12/19/2025 | $5.05 | $5.24 | $5.01 | $5.18 | 2.64M |
| 12/18/2025 | $4.96 | $5.10 | $4.90 | $5.04 | 446,529 |
| 12/17/2025 | $5.11 | $5.12 | $4.92 | $4.96 | 646,402 |
| 12/16/2025 | $5.34 | $5.39 | $5.03 | $5.04 | 861,836 |
| 12/15/2025 | $5.35 | $5.38 | $5.19 | $5.33 | 443,902 |
| 12/12/2025 | $5.41 | $5.42 | $5.15 | $5.26 | 438,853 |
| 12/11/2025 | $5.38 | $5.48 | $5.26 | $5.27 | 610,568 |
| 12/10/2025 | $5.29 | $5.39 | $5.15 | $5.38 | 596,846 |
| 12/9/2025 | $5.34 | $5.47 | $5.18 | $5.28 | 686,000 |
| 12/8/2025 | $5.41 | $5.54 | $5.13 | $5.30 | 2.02M |
| 12/5/2025 | $5.27 | $5.47 | $5.18 | $5.43 | 740,744 |
| 12/4/2025 | $5.20 | $5.27 | $5.08 | $5.22 | 516,434 |