Vox Royalty Corp. - common stock (VOXR)
5.1400
-0.1700 (-3.20%)
NASDAQ · Last Trade: Feb 18th, 3:26 AM EST
Historical Prices For Vox Royalty Corp. - common stock (VOXR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/17/2026 | 5.23 | 5.23 | 4.92 | 5.14 | 492,690 | 5.14 |
| 2/13/2026 | 5.20 | 5.39 | 5.14 | 5.31 | 686,621 | 5.31 |
| 2/12/2026 | 5.57 | 5.57 | 5.08 | 5.10 | 765,593 | 5.10 |
| 2/11/2026 | 5.48 | 5.63 | 5.22 | 5.58 | 1,134,125 | 5.58 |
| 2/10/2026 | 5.20 | 5.31 | 5.17 | 5.29 | 504,835 | 5.29 |
| 2/09/2026 | 5.29 | 5.36 | 5.15 | 5.29 | 714,252 | 5.29 |
| 2/06/2026 | 5.05 | 5.26 | 4.90 | 5.18 | 828,717 | 5.18 |
| 2/05/2026 | 5.11 | 5.14 | 4.77 | 4.79 | 724,975 | 4.79 |
| 2/04/2026 | 5.67 | 5.67 | 5.00 | 5.23 | 964,405 | 5.23 |
| 2/03/2026 | 5.52 | 5.70 | 5.36 | 5.53 | 1,239,764 | 5.53 |
| 2/02/2026 | 5.20 | 5.62 | 5.17 | 5.26 | 1,520,804 | 5.26 |
| 1/30/2026 | 5.20 | 5.43 | 5.11 | 5.27 | 999,545 | 5.27 |
| 1/29/2026 | 5.80 | 5.80 | 5.32 | 5.51 | 640,601 | 5.51 |
| 1/28/2026 | 5.64 | 5.88 | 5.54 | 5.73 | 1,465,459 | 5.73 |
| 1/27/2026 | 5.46 | 5.62 | 5.33 | 5.58 | 503,932 | 5.58 |
| 1/26/2026 | 5.75 | 5.82 | 5.41 | 5.47 | 1,024,348 | 5.47 |
| 1/23/2026 | 5.16 | 5.59 | 5.15 | 5.54 | 853,585 | 5.54 |
| 1/22/2026 | 4.99 | 5.17 | 4.99 | 5.12 | 703,067 | 5.12 |
| 1/21/2026 | 5.12 | 5.12 | 4.91 | 4.99 | 573,387 | 4.99 |
| 1/20/2026 | 5.06 | 5.28 | 4.99 | 5.02 | 798,543 | 5.02 |
| 1/16/2026 | 4.95 | 5.00 | 4.73 | 4.97 | 543,576 | 4.97 |
| 1/15/2026 | 4.98 | 5.03 | 4.88 | 4.95 | 376,871 | 4.95 |
| 1/14/2026 | 4.96 | 5.08 | 4.88 | 5.05 | 614,517 | 5.05 |
| 1/13/2026 | 5.00 | 5.00 | 4.83 | 4.89 | 634,552 | 4.89 |
| 1/12/2026 | 4.86 | 5.00 | 4.83 | 4.95 | 711,751 | 4.95 |
| 1/09/2026 | 4.65 | 4.76 | 4.64 | 4.72 | 385,881 | 4.72 |
| 1/08/2026 | 4.56 | 4.62 | 4.50 | 4.60 | 366,497 | 4.60 |
| 1/07/2026 | 4.63 | 4.75 | 4.44 | 4.65 | 637,733 | 4.65 |
| 1/06/2026 | 4.64 | 4.77 | 4.54 | 4.75 | 929,797 | 4.75 |
| 1/05/2026 | 4.66 | 4.91 | 4.58 | 4.60 | 668,221 | 4.60 |
| 1/02/2026 | 4.80 | 4.80 | 4.51 | 4.68 | 675,936 | 4.68 |
| 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 |