Vox Royalty Corp. (TSX:VOXR)
Canada
· Delayed Price · Currency is CAD 7.48
+0.07 (0.94%)
At close: Dec 5, 2025
Vox Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.44 | 7.56 | 7.21 | 7.48 | 7.48 | 0.94% | 8,440 |
| Dec 4, 2025 | 7.34 | 7.41 | 7.10 | 7.41 | 7.41 | 5.86% | 53,744 |
| Dec 3, 2025 | 6.89 | 7.14 | 6.86 | 7.00 | 7.00 | 3.24% | 13,407 |
| Dec 2, 2025 | 6.64 | 6.78 | 6.48 | 6.78 | 6.78 | 1.65% | 9,426 |
| Dec 1, 2025 | 6.73 | 6.73 | 6.56 | 6.67 | 6.67 | -0.74% | 6,832 |
| Nov 28, 2025 | 6.48 | 6.76 | 6.48 | 6.72 | 6.72 | 4.19% | 44,743 |
| Nov 27, 2025 | 6.46 | 6.48 | 6.42 | 6.45 | 6.45 | 3.20% | 4,013 |
| Nov 26, 2025 | 6.10 | 6.49 | 6.10 | 6.25 | 6.25 | 4.87% | 17,656 |
| Nov 25, 2025 | 6.02 | 6.19 | 5.96 | 5.96 | 5.96 | 1.36% | 10,416 |
| Nov 24, 2025 | 5.82 | 6.12 | 5.82 | 5.88 | 5.88 | 3.16% | 4,698 |
| Nov 21, 2025 | 5.72 | 5.82 | 5.64 | 5.70 | 5.70 | -1.72% | 12,021 |
| Nov 20, 2025 | 5.95 | 6.02 | 5.70 | 5.80 | 5.80 | -1.86% | 6,415 |
| Nov 19, 2025 | 5.88 | 6.11 | 5.86 | 5.91 | 5.91 | -0.84% | 50,056 |
| Nov 18, 2025 | 5.56 | 5.96 | 5.56 | 5.96 | 5.96 | 6.24% | 12,608 |
| Nov 17, 2025 | 5.75 | 5.80 | 5.56 | 5.61 | 5.61 | 0.18% | 11,086 |
| Nov 14, 2025 | 5.45 | 5.60 | 5.37 | 5.60 | 5.60 | -1.41% | 19,648 |
| Nov 13, 2025 | 6.07 | 6.07 | 5.62 | 5.68 | 5.68 | -5.65% | 21,749 |
| Nov 12, 2025 | 5.78 | 6.03 | 5.78 | 6.02 | 6.02 | 5.61% | 10,395 |
| Nov 11, 2025 | 5.89 | 5.89 | 5.64 | 5.70 | 5.70 | -1.38% | 7,763 |
| Nov 10, 2025 | 5.80 | 5.83 | 5.76 | 5.78 | 5.78 | 5.28% | 9,609 |
| Nov 7, 2025 | 5.63 | 5.63 | 5.49 | 5.49 | 5.49 | -3.68% | 5,538 |
| Nov 6, 2025 | 5.57 | 5.70 | 5.48 | 5.70 | 5.70 | 3.26% | 12,805 |
| Nov 5, 2025 | 5.54 | 5.55 | 5.51 | 5.52 | 5.52 | 0.55% | 4,130 |
| Nov 4, 2025 | 5.70 | 5.70 | 5.49 | 5.49 | 5.49 | -5.67% | 9,170 |
| Nov 3, 2025 | 6.01 | 6.01 | 5.72 | 5.82 | 5.82 | -2.84% | 6,939 |
| Oct 31, 2025 | 5.72 | 6.10 | 5.72 | 5.99 | 5.99 | -3.39% | 6,075 |
| Oct 30, 2025 | 5.66 | 6.20 | 5.66 | 6.20 | 6.20 | 10.71% | 13,786 |
| Oct 29, 2025 | 5.83 | 5.89 | 5.60 | 5.60 | 5.60 | -3.95% | 20,285 |
| Oct 28, 2025 | 5.57 | 5.84 | 5.57 | 5.83 | 5.83 | 1.04% | 2,790 |
| Oct 27, 2025 | 5.60 | 5.78 | 5.50 | 5.77 | 5.77 | 3.96% | 8,649 |
| Oct 24, 2025 | 5.56 | 5.77 | 5.55 | 5.55 | 5.55 | -5.29% | 22,846 |
| Oct 23, 2025 | 5.85 | 5.87 | 5.74 | 5.86 | 5.86 | 2.27% | 16,042 |
| Oct 22, 2025 | 5.64 | 5.80 | 5.64 | 5.73 | 5.73 | -1.55% | 18,761 |
| Oct 21, 2025 | 6.09 | 6.09 | 5.70 | 5.82 | 5.82 | -8.78% | 22,903 |
| Oct 20, 2025 | 6.22 | 6.38 | 6.07 | 6.38 | 6.38 | 2.57% | 14,500 |
| Oct 17, 2025 | 6.46 | 6.46 | 5.98 | 6.22 | 6.22 | -3.72% | 17,154 |
| Oct 16, 2025 | 6.53 | 6.65 | 6.45 | 6.46 | 6.46 | -1.52% | 10,390 |
| Oct 15, 2025 | 6.33 | 6.60 | 6.27 | 6.56 | 6.56 | 4.79% | 39,415 |
| Oct 14, 2025 | 6.19 | 6.41 | 6.14 | 6.26 | 6.26 | 1.29% | 14,114 |
| Oct 10, 2025 | 6.18 | 6.32 | 6.03 | 6.18 | 6.18 | 0.24% | 11,196 |
| Oct 9, 2025 | 6.60 | 6.60 | 6.08 | 6.17 | 6.17 | -2.61% | 21,631 |
| Oct 8, 2025 | 6.09 | 6.50 | 6.02 | 6.33 | 6.33 | 6.21% | 24,373 |
| Oct 7, 2025 | 5.92 | 5.96 | 5.63 | 5.96 | 5.96 | 1.36% | 24,485 |
| Oct 6, 2025 | 6.01 | 6.05 | 5.88 | 5.88 | 5.88 | 1.38% | 21,435 |
| Oct 3, 2025 | 5.74 | 5.92 | 5.71 | 5.80 | 5.80 | 1.05% | 10,766 |
| Oct 2, 2025 | 5.87 | 5.93 | 5.62 | 5.74 | 5.74 | -0.17% | 16,376 |
| Oct 1, 2025 | 5.93 | 6.11 | 5.75 | 5.75 | 5.75 | -2.54% | 12,501 |
| Sep 30, 2025 | 5.79 | 6.05 | 5.79 | 5.90 | 5.90 | -1.67% | 28,577 |
| Sep 29, 2025 | 5.86 | 6.25 | 5.86 | 6.00 | 6.00 | 2.74% | 37,600 |
| Sep 26, 2025 | 5.69 | 5.84 | 5.41 | 5.84 | 5.82 | 6.96% | 50,453 |
| Sep 25, 2025 | 5.75 | 5.75 | 5.43 | 5.46 | 5.44 | -3.36% | 58,708 |
| Sep 24, 2025 | 5.21 | 5.87 | 5.21 | 5.65 | 5.63 | 6.00% | 84,197 |
| Sep 23, 2025 | 5.60 | 5.60 | 5.33 | 5.33 | 5.31 | -4.82% | 23,699 |
| Sep 22, 2025 | 5.20 | 5.60 | 5.20 | 5.60 | 5.58 | 9.59% | 25,240 |
| Sep 19, 2025 | 4.89 | 5.15 | 4.89 | 5.11 | 5.09 | 4.50% | 16,693 |
| Sep 18, 2025 | 4.86 | 4.89 | 4.79 | 4.89 | 4.88 | 2.41% | 15,310 |
| Sep 17, 2025 | 4.83 | 4.84 | 4.77 | 4.78 | 4.76 | -1.95% | 4,463 |
| Sep 16, 2025 | 5.10 | 5.10 | 4.87 | 4.87 | 4.86 | -4.13% | 5,288 |
| Sep 15, 2025 | 4.95 | 5.09 | 4.90 | 5.08 | 5.06 | 3.89% | 8,341 |
| Sep 12, 2025 | 4.95 | 4.95 | 4.88 | 4.89 | 4.88 | -2.00% | 2,899 |
| Sep 11, 2025 | 4.81 | 4.99 | 4.81 | 4.99 | 4.98 | 4.39% | 13,080 |
| Sep 10, 2025 | 4.79 | 4.86 | 4.78 | 4.78 | 4.77 | -0.62% | 25,400 |
| Sep 9, 2025 | 4.99 | 4.99 | 4.79 | 4.81 | 4.80 | -3.02% | 5,450 |
| Sep 8, 2025 | 4.99 | 4.99 | 4.90 | 4.96 | 4.95 | 1.02% | 3,195 |
| Sep 5, 2025 | 4.84 | 4.98 | 4.78 | 4.91 | 4.90 | 3.81% | 10,400 |
| Sep 4, 2025 | 4.77 | 4.88 | 4.72 | 4.73 | 4.72 | -5.02% | 12,356 |
| Sep 3, 2025 | 5.09 | 5.09 | 4.91 | 4.98 | 4.97 | -0.60% | 3,959 |
| Sep 2, 2025 | 5.13 | 5.16 | 4.99 | 5.01 | 5.00 | -0.79% | 8,097 |
| Aug 29, 2025 | 4.77 | 5.07 | 4.77 | 5.05 | 5.03 | 6.09% | 13,110 |
| Aug 28, 2025 | 5.00 | 5.00 | 4.76 | 4.76 | 4.75 | -5.56% | 10,924 |
| Aug 27, 2025 | 5.00 | 5.04 | 4.92 | 5.04 | 5.02 | 1.00% | 16,850 |
| Aug 26, 2025 | 4.69 | 4.99 | 4.69 | 4.99 | 4.98 | 6.17% | 15,576 |
| Aug 25, 2025 | 4.69 | 4.73 | 4.66 | 4.70 | 4.69 | 0.21% | 5,357 |
| Aug 22, 2025 | 4.66 | 4.73 | 4.66 | 4.69 | 4.68 | 1.08% | 9,300 |
| Aug 21, 2025 | 4.45 | 4.64 | 4.45 | 4.64 | 4.63 | 4.98% | 4,605 |
| Aug 20, 2025 | 4.43 | 4.44 | 4.41 | 4.42 | 4.41 | 1.38% | 2,401 |
| Aug 19, 2025 | 4.55 | 4.55 | 4.36 | 4.36 | 4.35 | -4.18% | 5,480 |
| Aug 18, 2025 | 4.51 | 4.55 | 4.43 | 4.55 | 4.54 | - | 3,358 |
| Aug 15, 2025 | 4.55 | 4.59 | 4.48 | 4.55 | 4.54 | 0.89% | 3,164 |
| Aug 14, 2025 | 4.67 | 4.67 | 4.44 | 4.51 | 4.50 | -6.82% | 9,341 |
| Aug 13, 2025 | 4.80 | 4.84 | 4.79 | 4.84 | 4.83 | 1.89% | 1,841 |
| Aug 12, 2025 | 4.75 | 4.80 | 4.70 | 4.75 | 4.74 | - | 4,505 |
| Aug 11, 2025 | 4.75 | 4.75 | 4.55 | 4.75 | 4.74 | 3.49% | 3,666 |
| Aug 8, 2025 | 4.68 | 4.68 | 4.59 | 4.59 | 4.58 | 0.22% | 1,848 |
| Aug 7, 2025 | 4.62 | 4.64 | 4.56 | 4.58 | 4.57 | -2.35% | 6,223 |
| Aug 6, 2025 | 4.69 | 4.69 | 4.48 | 4.69 | 4.68 | 5.16% | 13,310 |
| Aug 5, 2025 | 4.32 | 4.49 | 4.32 | 4.46 | 4.45 | 3.24% | 21,910 |
| Aug 1, 2025 | 4.38 | 4.38 | 4.32 | 4.32 | 4.31 | -1.14% | 4,905 |
| Jul 31, 2025 | 4.43 | 4.43 | 4.35 | 4.37 | 4.36 | -1.80% | 1,660 |
| Jul 30, 2025 | 4.43 | 4.45 | 4.35 | 4.45 | 4.44 | 0.45% | 1,304 |
| Jul 29, 2025 | 4.43 | 4.46 | 4.40 | 4.43 | 4.42 | - | 8,334 |
| Jul 28, 2025 | 4.60 | 4.60 | 4.38 | 4.43 | 4.42 | -4.11% | 9,018 |
| Jul 25, 2025 | 4.46 | 4.62 | 4.45 | 4.62 | 4.61 | 3.36% | 6,303 |
| Jul 24, 2025 | 4.46 | 4.53 | 4.46 | 4.47 | 4.46 | 0.45% | 4,160 |
| Jul 23, 2025 | 4.56 | 4.60 | 4.37 | 4.45 | 4.44 | -1.11% | 11,058 |
| Jul 22, 2025 | 4.47 | 4.50 | 4.45 | 4.50 | 4.49 | 1.12% | 10,489 |
| Jul 21, 2025 | 4.49 | 4.52 | 4.44 | 4.45 | 4.44 | 1.37% | 12,024 |
| Jul 18, 2025 | 4.39 | 4.45 | 4.36 | 4.39 | 4.38 | -0.45% | 21,723 |
| Jul 17, 2025 | 4.39 | 4.41 | 4.32 | 4.41 | 4.40 | -0.45% | 2,491 |
| Jul 16, 2025 | 4.40 | 4.43 | 4.30 | 4.43 | 4.42 | 1.84% | 23,802 |