NASDAQ : VOXR
Vox Royalty Corp. — Price history
Materials · Other Precious Metals & Mining · United States
Last price 4.85 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 336.47M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Vox Royalty Corp. (VOXR) closed at 4.67 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.582 | 4.726 | 4.582 | 4.67 | 287,891 | +1.97% |
| 2026-10-30 | 4.72 | 4.72 | 4.54 | 4.58 | 775,609 | -5.57% |
| 2026-10-29 | 4.9 | 4.925 | 4.825 | 4.85 | 354,015 | -2.61% |
| 2026-10-28 | 5 | 5.015 | 4.83 | 4.98 | 664,054 | -0.40% |
| 2026-10-27 | 4.8 | 5.01 | 4.77 | 5 | 522,912 | +5.04% |
| 2026-10-26 | 4.79 | 4.84 | 4.68 | 4.76 | 472,046 | -0.83% |
| 2026-10-23 | 4.83 | 4.85 | 4.715 | 4.8 | 597,162 | -0.83% |
| 2026-10-22 | 4.85 | 4.895 | 4.785 | 4.84 | 404,617 | -2.81% |
| 2026-10-21 | 5.01 | 5.01 | 4.91 | 4.98 | 336,588 | +0.81% |
| 2026-10-20 | 4.96 | 5.06 | 4.9 | 4.94 | 358,617 | -1.00% |
| 2026-10-19 | 5 | 5.09 | 4.96 | 4.99 | 653,417 | -0.80% |
| 2026-10-16 | 4.96 | 5.16 | 4.924 | 5.03 | 574,660 | +1.00% |
| 2026-10-15 | 4.8 | 5.005 | 4.69 | 4.98 | 925,402 | +5.29% |
| 2026-10-14 | 4.75 | 4.79 | 4.66 | 4.73 | 766,138 | -3.07% |
| 2026-10-13 | 5.07 | 5.08 | 4.87 | 4.88 | 495,546 | -3.17% |
| 2026-10-12 | 5.298 | 5.298 | 5.01 | 5.04 | 330,513 | -1.56% |
| 2026-10-09 | 5.13 | 5.206 | 5.09 | 5.12 | 450,135 | +0.79% |
| 2026-10-08 | 5.01 | 5.145 | 4.96 | 5.08 | 478,009 | +1.40% |
| 2026-10-07 | 4.99 | 5.04 | 4.88 | 5.01 | 707,105 | -2.34% |
| 2026-10-06 | 5.05 | 5.245 | 5.01 | 5.13 | 502,363 | +1.99% |
| 2026-10-05 | 4.98 | 5.08 | 4.93 | 5.03 | 360,338 | +0.00% |
| 2026-10-02 | 5.11 | 5.12 | 4.98 | 5.03 | 434,593 | +0.40% |
| 2026-10-01 | 5.03 | 5.08 | 4.975 | 5.01 | 361,357 | -0.20% |
| 2026-09-30 | 5.1 | 5.14 | 5.01 | 5.02 | 632,074 | -0.59% |
| 2026-09-29 | 5.14 | 5.14 | 4.96 | 5.065 | 724,731 | -0.88% |
| 2026-09-28 | 5.19 | 5.29 | 5.08 | 5.11 | 467,218 | -6.07% |
| 2026-09-25 | 5.4 | 5.48 | 5.34 | 5.44 | 315,014 | +0.74% |
| 2026-09-24 | 5.52 | 5.56 | 5.32 | 5.4 | 400,184 | -3.05% |
| 2026-09-23 | 5.64 | 5.65 | 5.39 | 5.57 | 283,814 | -3.30% |
| 2026-09-22 | 5.63 | 5.81 | 5.61 | 5.76 | 393,663 | +2.86% |
| 2026-09-21 | 5.75 | 5.75 | 5.51 | 5.6 | 347,490 | -2.10% |
| 2026-09-18 | 5.76 | 5.8 | 5.62 | 5.72 | 931,647 | -0.35% |
| 2026-09-17 | 5.62 | 5.77 | 5.59 | 5.74 | 323,160 | +4.17% |
| 2026-09-16 | 5.67 | 5.67 | 5.39 | 5.51 | 350,204 | -1.08% |
| 2026-09-15 | 5.67 | 5.696 | 5.38 | 5.57 | 394,499 | -1.42% |
| 2026-09-14 | 5.7 | 5.79 | 5.54 | 5.65 | 458,825 | -2.42% |
| 2026-09-11 | 5.83 | 5.88 | 5.755 | 5.79 | 362,065 | +0.87% |
| 2026-09-10 | 5.8 | 5.8 | 5.67 | 5.74 | 380,129 | -1.54% |
| 2026-09-09 | 5.79 | 5.91 | 5.76 | 5.83 | 400,838 | +1.75% |
| 2026-09-08 | 5.73 | 5.805 | 5.685 | 5.73 | 382,965 | -0.52% |
| 2026-09-04 | 5.67 | 5.82 | 5.65 | 5.76 | 291,951 | -0.86% |
| 2026-09-03 | 5.7 | 5.845 | 5.63 | 5.81 | 349,626 | +4.31% |
| 2026-09-02 | 5.36 | 5.585 | 5.36 | 5.57 | 423,307 | +3.92% |
| 2026-09-01 | 5.32 | 5.51 | 5.3 | 5.36 | 398,130 | -2.46% |
| 2026-08-31 | 5.648 | 5.648 | 5.41 | 5.495 | 320,677 | -1.35% |
| 2026-08-28 | 5.82 | 5.86 | 5.54 | 5.57 | 394,519 | -3.30% |
| 2026-08-27 | 5.73 | 5.77 | 5.66 | 5.76 | 372,340 | +0.70% |
| 2026-08-26 | 5.72 | 6 | 5.68 | 5.72 | 516,229 | -1.21% |
| 2026-08-25 | 5.74 | 5.94 | 5.7 | 5.79 | 380,571 | -0.86% |
| 2026-08-24 | 5.84 | 5.92 | 5.722 | 5.84 | 593,601 | +1.39% |
| 2026-08-21 | 5.65 | 5.8 | 5.56 | 5.76 | 558,828 | +3.97% |
| 2026-08-20 | 5.37 | 5.67 | 5.355 | 5.54 | 514,067 | +2.59% |
| 2026-08-19 | 5.26 | 5.47 | 5.24 | 5.4 | 508,301 | +5.47% |
| 2026-08-18 | 5.25 | 5.27 | 5.1 | 5.12 | 288,748 | -3.76% |
| 2026-08-17 | 5.26 | 5.39 | 5.02 | 5.32 | 763,675 | +2.11% |
| 2026-08-14 | 5.43 | 5.52 | 5.19 | 5.21 | 573,462 | -2.62% |
| 2026-08-13 | 5.2 | 5.38 | 5.05 | 5.35 | 538,546 | +3.68% |
| 2026-08-12 | 5.22 | 5.26 | 5.13 | 5.16 | 663,823 | -0.58% |
| 2026-08-11 | 5.08 | 5.2 | 5.06 | 5.19 | 441,754 | +0.97% |
| 2026-08-10 | 5 | 5.145 | 4.97 | 5.14 | 587,212 | +1.98% |
| 2026-08-07 | 5.09 | 5.225 | 5 | 5.04 | 630,194 | +1.41% |
| 2026-08-06 | 4.9 | 4.99 | 4.87 | 4.97 | 429,067 | +0.81% |
| 2026-08-05 | 4.75 | 4.95 | 4.73 | 4.93 | 644,912 | +7.88% |
| 2026-08-04 | 4.5 | 4.65 | 4.5 | 4.57 | 346,380 | +2.70% |
| 2026-08-03 | 4.432 | 4.47 | 4.29 | 4.45 | 325,653 | +2.30% |
| 2026-07-31 | 4.3 | 4.371 | 4.185 | 4.35 | 379,585 | -1.14% |
| 2026-07-30 | 4.25 | 4.41 | 4.25 | 4.4 | 238,184 | +4.02% |
| 2026-07-29 | 4.25 | 4.31 | 4.14 | 4.23 | 306,642 | -0.70% |
| 2026-07-28 | 4.3 | 4.325 | 4.15 | 4.26 | 361,090 | -0.70% |
| 2026-07-27 | 4.37 | 4.45 | 4.242 | 4.29 | 393,426 | -1.83% |
| 2026-07-24 | 4.33 | 4.415 | 4.305 | 4.37 | 261,895 | +1.16% |
| 2026-07-23 | 4.32 | 4.41 | 4.22 | 4.32 | 271,002 | -2.26% |
| 2026-07-22 | 4.35 | 4.519 | 4.35 | 4.42 | 303,106 | +3.76% |
| 2026-07-21 | 4.27 | 4.34 | 4.21 | 4.26 | 527,372 | +2.16% |
| 2026-07-20 | 4.176 | 4.27 | 4.11 | 4.17 | 470,107 | +0.72% |
| 2026-07-17 | 4.2 | 4.345 | 4.13 | 4.14 | 658,570 | -3.27% |
| 2026-07-16 | 4.3 | 4.339 | 4.23 | 4.28 | 590,119 | -1.83% |
| 2026-07-15 | 4.45 | 4.53 | 4.34 | 4.36 | 356,626 | -2.13% |
| 2026-07-14 | 4.62 | 4.64 | 4.45 | 4.455 | 388,355 | -0.56% |
| 2026-07-13 | 4.64 | 4.65 | 4.425 | 4.48 | 330,552 | -1.75% |
| 2026-07-10 | 4.55 | 4.63 | 4.5 | 4.56 | 225,748 | +0.22% |
| 2026-07-09 | 4.5 | 4.6 | 4.47 | 4.55 | 274,365 | +2.48% |
| 2026-07-08 | 4.42 | 4.54 | 4.38 | 4.44 | 427,895 | -1.11% |
| 2026-07-07 | 4.58 | 4.585 | 4.385 | 4.49 | 546,782 | -1.75% |
| 2026-07-06 | 4.95 | 4.96 | 4.56 | 4.57 | 502,191 | -6.16% |
| 2026-07-02 | 4.89 | 5.01 | 4.79 | 4.87 | 657,354 | +2.96% |
| 2026-07-01 | 4.73 | 4.9 | 4.72 | 4.73 | 395,683 | +0.00% |
| 2026-06-30 | 4.81 | 4.85 | 4.63 | 4.73 | 446,872 | -0.53% |
| 2026-06-29 | 4.96 | 4.96 | 4.69 | 4.77 | 550,737 | -3.05% |
| 2026-06-26 | 4.84 | 4.99 | 4.8 | 4.92 | 1,851,199 | +2.50% |
| 2026-06-25 | 4.87 | 4.87 | 4.67 | 4.8 | 626,589 | +1.05% |
| 2026-06-24 | 4.95 | 5.01 | 4.67 | 4.75 | 1,160,633 | -5.94% |
| 2026-06-23 | 4.99 | 5.085 | 4.95 | 5.05 | 389,529 | -1.56% |
| 2026-06-22 | 5.02 | 5.23 | 4.98 | 5.13 | 918,021 | +0.98% |
| 2026-06-18 | 5.39 | 5.44 | 5.01 | 5.08 | 544,534 | -5.22% |
| 2026-06-17 | 5.48 | 5.645 | 5.34 | 5.36 | 427,339 | -2.01% |
| 2026-06-16 | 5.38 | 5.52 | 5.31 | 5.47 | 361,340 | +2.43% |
| 2026-06-15 | 5.425 | 5.72 | 5.305 | 5.34 | 596,126 | +3.09% |
| 2026-06-12 | 5.05 | 5.235 | 5.05 | 5.18 | 459,370 | +3.39% |
| 2026-06-11 | 4.71 | 5.048 | 4.71 | 5.01 | 575,186 | +7.05% |
| 2026-06-10 | 4.75 | 4.85 | 4.66 | 4.68 | 625,298 | -3.51% |
| 2026-06-09 | 5.1 | 5.245 | 4.82 | 4.85 | 446,229 | -4.90% |
| 2026-06-08 | 5.04 | 5.15 | 5.01 | 5.1 | 407,826 | +1.19% |
| 2026-06-05 | 5.62 | 5.645 | 5.03 | 5.04 | 443,447 | -12.20% |
| 2026-06-04 | 5.66 | 5.81 | 5.66 | 5.74 | 251,008 | +2.87% |
| 2026-06-03 | 5.7 | 5.7 | 5.49 | 5.58 | 444,594 | -2.28% |
| 2026-06-02 | 5.66 | 5.777 | 5.55 | 5.71 | 361,709 | +1.24% |
| 2026-06-01 | 5.82 | 5.87 | 5.625 | 5.64 | 424,888 | -3.42% |
| 2026-05-29 | 5.81 | 6 | 5.765 | 5.84 | 362,384 | +0.34% |
| 2026-05-28 | 5.85 | 5.925 | 5.73 | 5.82 | 616,194 | -1.69% |
| 2026-05-27 | 6.18 | 6.215 | 5.89 | 5.92 | 313,738 | -5.13% |
| 2026-05-26 | 6 | 6.24 | 5.99 | 6.24 | 502,889 | +5.05% |
| 2026-05-22 | 6.03 | 6.08 | 5.935 | 5.94 | 417,615 | -1.49% |
| 2026-05-21 | 6.01 | 6.15 | 5.87 | 6.03 | 364,507 | -0.33% |
| 2026-05-20 | 5.99 | 6.09 | 5.855 | 6.05 | 498,849 | +1.34% |
| 2026-05-19 | 6.09 | 6.1 | 5.89 | 5.97 | 436,410 | -3.86% |
| 2026-05-18 | 6.31 | 6.5 | 6.155 | 6.21 | 711,173 | +0.00% |
| 2026-05-15 | 6.11 | 6.23 | 5.9 | 6.21 | 607,217 | -1.74% |
| 2026-05-14 | 6.45 | 6.7 | 6.29 | 6.32 | 802,915 | +0.64% |
| 2026-05-13 | 6.09 | 6.33 | 5.99 | 6.28 | 477,753 | +1.62% |