ValiRx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.28	0.29	0.27	0.28	0.28	-	7,639
Apr 27, 2026	0.28	0.29	0.27	0.28	0.28	-	567,980
Apr 24, 2026	0.28	0.29	0.27	0.28	0.28	-	447,273
Apr 23, 2026	0.28	0.29	0.28	0.28	0.28	-	1,783,895
Apr 22, 2026	0.28	0.29	0.27	0.28	0.28	-	1,662,867
Apr 21, 2026	0.29	0.30	0.27	0.28	0.28	-3.45%	8,356,102
Apr 20, 2026	0.29	0.30	0.28	0.29	0.29	-	635,931
Apr 17, 2026	0.31	0.32	0.28	0.29	0.29	-6.45%	3,615,891
Apr 16, 2026	0.31	0.32	0.30	0.31	0.31	-	895,166
Apr 15, 2026	0.31	0.32	0.30	0.31	0.31	-	1,197,129
Apr 14, 2026	0.31	0.32	0.30	0.31	0.31	-	189,177
Apr 13, 2026	0.31	0.32	0.30	0.31	0.31	-	410,913
Apr 10, 2026	0.31	0.32	0.30	0.31	0.31	-	1,329,044
Apr 9, 2026	0.29	0.32	0.28	0.31	0.31	6.90%	10,280,690
Apr 8, 2026	0.29	0.30	0.28	0.29	0.29	-	2,265,061
Apr 7, 2026	0.29	0.30	0.28	0.29	0.29	-4.92%	8,656,484
Apr 2, 2026	0.31	0.32	0.29	0.31	0.31	-	121,770
Apr 1, 2026	0.29	0.30	0.29	0.31	0.31	-	365,316
Mar 31, 2026	0.31	0.32	0.29	0.31	0.31	-	504,001
Mar 30, 2026	0.31	0.32	0.29	0.31	0.31	-	731,162
Mar 27, 2026	0.32	0.31	0.29	0.31	0.31	-3.17%	1,815,043
Mar 26, 2026	0.32	0.33	0.30	0.32	0.32	1.61%	2,510,887
Mar 25, 2026	0.31	0.32	0.30	0.31	0.31	-	5,610,449
Mar 24, 2026	0.30	0.32	0.30	0.31	0.31	5.08%	5,217,354
Mar 23, 2026	0.29	0.30	0.29	0.30	0.30	-	1,857
Mar 20, 2026	0.30	0.30	0.29	0.30	0.30	-	574,421
Mar 19, 2026	0.30	0.30	0.29	0.30	0.30	-1.67%	1,430,758
Mar 18, 2026	0.31	0.32	0.29	0.30	0.30	-3.23%	2,298,925
Mar 17, 2026	0.33	0.32	0.30	0.31	0.31	-6.06%	2,517,706
Mar 16, 2026	0.34	0.35	0.30	0.33	0.33	-1.49%	6,092,829
Mar 13, 2026	0.34	0.34	0.32	0.34	0.34	-1.47%	3,288,104
Mar 12, 2026	0.31	0.37	0.30	0.34	0.34	11.48%	18,423,400
Mar 11, 2026	0.31	0.31	0.30	0.31	0.31	-	198,031
Mar 10, 2026	0.31	0.31	0.30	0.31	0.31	-	818,183
Mar 9, 2026	0.34	0.33	0.29	0.31	0.31	-8.96%	11,364,250
Mar 6, 2026	0.34	0.35	0.32	0.34	0.34	-	358,148
Mar 5, 2026	0.33	0.35	0.30	0.34	0.34	3.08%	3,925,348
Mar 4, 2026	0.33	0.35	0.30	0.33	0.33	3.17%	1,168,922
Mar 3, 2026	0.34	0.35	0.30	0.32	0.32	-5.97%	4,011,535
Mar 2, 2026	0.34	0.35	0.32	0.34	0.34	1.52%	4,090,767
Feb 27, 2026	0.33	0.34	0.32	0.33	0.33	-	2,189,300
Feb 26, 2026	0.33	0.34	0.32	0.33	0.33	-	843,666
Feb 25, 2026	0.33	0.34	0.33	0.33	0.33	-	6,083,325
Feb 24, 2026	0.31	0.34	0.31	0.33	0.33	6.45%	19,390,190
Feb 23, 2026	0.31	0.32	0.30	0.31	0.31	-	5,693,124
Feb 20, 2026	0.32	0.32	0.30	0.31	0.31	-3.13%	3,871,610
Feb 19, 2026	0.32	0.34	0.30	0.32	0.32	-	681,723
Feb 18, 2026	0.31	0.33	0.31	0.32	0.32	4.92%	4,464,515
Feb 17, 2026	0.32	0.32	0.29	0.31	0.31	-3.17%	4,012,122
Feb 16, 2026	0.32	0.33	0.30	0.32	0.32	-4.55%	898,064
Feb 13, 2026	0.34	0.35	0.31	0.33	0.33	-1.49%	11,417,810
Feb 12, 2026	0.34	0.35	0.32	0.34	0.34	-	1,274,356
Feb 11, 2026	0.33	0.34	0.30	0.34	0.34	1.52%	9,890,049
Feb 10, 2026	0.35	0.35	0.32	0.33	0.33	-4.35%	2,354,287
Feb 9, 2026	0.35	0.33	0.33	0.35	0.35	-	1,217,940
Feb 6, 2026	0.35	0.36	0.33	0.35	0.35	-	478,622
Feb 5, 2026	0.36	0.36	0.33	0.35	0.35	-1.43%	1,176,301
Feb 4, 2026	0.35	0.37	0.33	0.35	0.35	-	869,221
Feb 3, 2026	0.35	0.37	0.34	0.35	0.35	-	395,971
Feb 2, 2026	0.35	0.37	0.33	0.35	0.35	-	196,618
Jan 30, 2026	0.35	0.37	0.33	0.35	0.35	-	2,196,502
Jan 29, 2026	0.35	0.37	0.33	0.35	0.35	-	2,716,930
Jan 28, 2026	0.35	0.37	0.33	0.35	0.35	-	746,974
Jan 27, 2026	0.39	0.38	0.35	0.35	0.35	-9.09%	9,067,661
Jan 26, 2026	0.39	0.40	0.37	0.39	0.39	-	4,096,550
Jan 23, 2026	0.38	0.40	0.36	0.39	0.39	2.67%	5,070,505
Jan 22, 2026	0.39	0.40	0.35	0.38	0.38	-2.60%	3,086,489
Jan 21, 2026	0.39	0.40	0.37	0.39	0.39	-	1,499,942
Jan 20, 2026	0.39	0.40	0.37	0.39	0.39	-	4,664,165
Jan 19, 2026	0.39	0.40	0.37	0.39	0.39	-	1,457,940
Jan 16, 2026	0.36	0.40	0.36	0.39	0.39	6.94%	6,239,694
Jan 15, 2026	0.38	0.39	0.36	0.36	0.36	-5.26%	6,144,861
Jan 14, 2026	0.35	0.43	0.34	0.38	0.38	10.14%	21,270,160
Jan 13, 2026	0.37	0.38	0.34	0.35	0.35	-5.48%	12,273,420
Jan 12, 2026	0.39	0.45	0.35	0.37	0.37	-6.41%	9,669,231
Jan 9, 2026	0.42	0.43	0.38	0.39	0.39	-4.88%	12,740,030
Jan 8, 2026	0.42	0.44	0.40	0.41	0.41	-1.20%	25,182,610
Jan 7, 2026	0.42	0.48	0.41	0.42	0.42	-1.19%	47,632,670
Jan 6, 2026	0.40	0.47	0.39	0.42	0.42	5.00%	30,951,460
Jan 5, 2026	0.37	0.43	0.35	0.40	0.40	9.59%	27,049,370
Jan 2, 2026	0.34	0.38	0.32	0.37	0.37	8.96%	20,460,450
Dec 31, 2025	0.34	0.34	0.32	0.34	0.34	-	2,019,412
Dec 30, 2025	0.34	0.35	0.32	0.34	0.34	-	6,881,739
Dec 29, 2025	0.35	0.35	0.32	0.34	0.34	-4.29%	15,450,930
Dec 24, 2025	0.35	0.36	0.34	0.35	0.35	-	2,735,406
Dec 23, 2025	0.38	0.38	0.34	0.35	0.35	-7.89%	20,341,170
Dec 22, 2025	0.40	0.41	0.36	0.38	0.38	-3.80%	7,237,782
Dec 19, 2025	0.40	0.41	0.39	0.40	0.40	-1.25%	4,387,660
Dec 18, 2025	0.42	0.43	0.38	0.40	0.40	-4.76%	22,095,280
Dec 17, 2025	0.33	0.45	0.31	0.42	0.42	29.23%	41,632,390
Dec 16, 2025	0.36	0.36	0.31	0.33	0.33	-8.45%	13,628,800
Dec 15, 2025	0.32	0.37	0.33	0.36	0.36	10.94%	15,336,800
Dec 12, 2025	0.37	0.37	0.31	0.32	0.32	-12.33%	19,840,690
Dec 11, 2025	0.34	0.38	0.33	0.37	0.37	8.96%	13,757,350
Dec 10, 2025	0.35	0.35	0.32	0.34	0.34	-4.29%	26,112,040
Dec 9, 2025	0.39	0.39	0.33	0.35	0.35	-9.09%	33,945,440
Dec 8, 2025	0.33	0.42	0.32	0.39	0.39	18.46%	38,458,260
Dec 5, 2025	0.39	0.40	0.33	0.33	0.33	-7.14%	17,318,340
Dec 4, 2025	0.36	0.40	0.35	0.35	0.35	-1.41%	31,893,870
Dec 3, 2025	0.30	0.37	0.29	0.36	0.36	18.33%	48,204,370