Vox Royalty Corp. (TSX:VOXR)
Canada
· Delayed Price · Currency is CAD 8.18
-0.20 (-2.39%)
At close: Mar 9, 2026
Vox Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.04 | 8.19 | 7.63 | 8.18 | 8.18 | -2.39% | 23,654 |
| Mar 6, 2026 | 8.37 | 8.39 | 8.03 | 8.38 | 8.38 | 0.24% | 32,861 |
| Mar 5, 2026 | 8.26 | 8.40 | 7.97 | 8.36 | 8.36 | -0.71% | 21,217 |
| Mar 4, 2026 | 8.25 | 8.52 | 8.25 | 8.42 | 8.42 | 2.56% | 12,087 |
| Mar 3, 2026 | 8.33 | 8.46 | 7.86 | 8.21 | 8.21 | -3.30% | 35,623 |
| Mar 2, 2026 | 8.95 | 9.00 | 8.42 | 8.49 | 8.49 | -2.41% | 16,421 |
| Feb 27, 2026 | 8.60 | 8.75 | 8.35 | 8.70 | 8.70 | 5.71% | 28,316 |
| Feb 26, 2026 | 7.99 | 8.41 | 7.92 | 8.23 | 8.23 | 2.88% | 38,745 |
| Feb 25, 2026 | 7.93 | 8.11 | 7.78 | 8.00 | 8.00 | 2.43% | 11,162 |
| Feb 24, 2026 | 7.50 | 7.86 | 7.40 | 7.81 | 7.81 | 2.90% | 30,114 |
| Feb 23, 2026 | 7.76 | 7.76 | 7.55 | 7.59 | 7.59 | -2.32% | 17,735 |
| Feb 20, 2026 | 7.68 | 7.77 | 7.46 | 7.77 | 7.77 | 0.26% | 13,417 |
| Feb 19, 2026 | 7.06 | 7.75 | 7.06 | 7.75 | 7.75 | 10.71% | 13,955 |
| Feb 18, 2026 | 7.05 | 7.21 | 7.00 | 7.00 | 7.00 | 2.64% | 11,548 |
| Feb 17, 2026 | 7.00 | 7.04 | 6.73 | 6.82 | 6.82 | -6.32% | 50,554 |
| Feb 13, 2026 | 7.00 | 7.32 | 7.00 | 7.28 | 7.28 | 4.60% | 14,700 |
| Feb 12, 2026 | 7.55 | 7.55 | 6.93 | 6.96 | 6.96 | -8.66% | 22,594 |
| Feb 11, 2026 | 7.33 | 7.63 | 7.12 | 7.62 | 7.62 | 6.57% | 29,101 |
| Feb 10, 2026 | 7.14 | 7.18 | 7.01 | 7.15 | 7.15 | -0.83% | 22,584 |
| Feb 9, 2026 | 7.31 | 7.31 | 7.00 | 7.21 | 7.21 | 1.12% | 19,940 |
| Feb 6, 2026 | 6.99 | 7.17 | 6.70 | 7.13 | 7.13 | 9.36% | 33,599 |
| Feb 5, 2026 | 7.00 | 7.01 | 6.52 | 6.52 | 6.52 | -8.81% | 11,075 |
| Feb 4, 2026 | 7.72 | 7.77 | 6.90 | 7.15 | 7.15 | -5.05% | 27,406 |
| Feb 3, 2026 | 7.77 | 7.77 | 7.33 | 7.53 | 7.53 | 4.29% | 22,980 |
| Feb 2, 2026 | 7.21 | 7.64 | 7.04 | 7.22 | 7.22 | - | 37,415 |
| Jan 30, 2026 | 7.08 | 7.31 | 6.97 | 7.22 | 7.22 | -2.96% | 28,793 |
| Jan 29, 2026 | 7.83 | 7.83 | 7.22 | 7.44 | 7.44 | -4.12% | 19,995 |
| Jan 28, 2026 | 7.59 | 7.97 | 7.55 | 7.76 | 7.76 | 2.65% | 19,143 |
| Jan 27, 2026 | 7.31 | 7.60 | 7.28 | 7.56 | 7.56 | -1.69% | 14,815 |
| Jan 26, 2026 | 7.79 | 7.94 | 7.43 | 7.69 | 7.69 | 1.45% | 26,485 |
| Jan 23, 2026 | 7.10 | 7.65 | 7.10 | 7.58 | 7.58 | 7.21% | 67,832 |
| Jan 22, 2026 | 6.96 | 7.13 | 6.96 | 7.07 | 7.07 | 2.91% | 65,545 |
| Jan 21, 2026 | 7.00 | 7.00 | 6.78 | 6.87 | 6.87 | 0.29% | 9,902 |
| Jan 20, 2026 | 7.02 | 7.25 | 6.85 | 6.85 | 6.85 | -4.60% | 13,242 |
| Jan 19, 2026 | 7.05 | 7.20 | 7.05 | 7.18 | 7.18 | 2.72% | 11,983 |
| Jan 16, 2026 | 6.85 | 6.99 | 6.65 | 6.99 | 6.99 | 1.75% | 5,361 |
| Jan 15, 2026 | 6.84 | 6.96 | 6.83 | 6.87 | 6.87 | -1.86% | 21,126 |
| Jan 14, 2026 | 6.81 | 7.05 | 6.80 | 7.00 | 7.00 | 3.24% | 48,553 |
| Jan 13, 2026 | 6.90 | 6.90 | 6.73 | 6.78 | 6.78 | -1.17% | 14,258 |
| Jan 12, 2026 | 6.70 | 6.92 | 6.70 | 6.86 | 6.86 | 4.73% | 40,301 |
| Jan 9, 2026 | 6.39 | 6.60 | 6.39 | 6.55 | 6.55 | 2.99% | 4,750 |
| Jan 8, 2026 | 6.45 | 6.45 | 6.27 | 6.36 | 6.36 | -3.93% | 4,608 |
| Jan 7, 2026 | 6.25 | 6.62 | 6.14 | 6.62 | 6.62 | 4.09% | 12,154 |
| Jan 6, 2026 | 6.48 | 6.57 | 6.29 | 6.36 | 6.36 | -2.00% | 34,519 |
| Jan 5, 2026 | 6.67 | 6.73 | 6.31 | 6.49 | 6.49 | 0.93% | 29,998 |
| Jan 2, 2026 | 6.45 | 6.58 | 6.25 | 6.43 | 6.43 | -2.87% | 83,785 |
| Dec 31, 2025 | 6.71 | 6.71 | 6.47 | 6.62 | 6.62 | 0.61% | 6,066 |
| Dec 30, 2025 | 6.56 | 6.66 | 6.52 | 6.58 | 6.56 | 0.30% | 34,181 |
| Dec 29, 2025 | 6.73 | 6.76 | 6.56 | 6.56 | 6.54 | -6.29% | 23,371 |
| Dec 24, 2025 | 7.19 | 7.19 | 6.95 | 7.00 | 6.98 | -2.78% | 4,256 |
| Dec 23, 2025 | 7.26 | 7.26 | 7.14 | 7.20 | 7.18 | - | 1,921 |
| Dec 22, 2025 | 7.31 | 7.51 | 7.20 | 7.20 | 7.18 | -0.14% | 11,996 |
| Dec 19, 2025 | 7.04 | 7.21 | 6.95 | 7.21 | 7.19 | 1.98% | 9,832 |
| Dec 18, 2025 | 6.74 | 7.07 | 6.74 | 7.07 | 7.05 | 6.64% | 16,010 |
| Dec 17, 2025 | 7.01 | 7.02 | 6.63 | 6.63 | 6.61 | -4.33% | 46,898 |
| Dec 16, 2025 | 7.30 | 7.39 | 6.93 | 6.93 | 6.91 | -5.46% | 11,838 |
| Dec 15, 2025 | 7.28 | 7.48 | 7.18 | 7.33 | 7.31 | 0.69% | 3,578 |
| Dec 12, 2025 | 7.42 | 7.44 | 7.22 | 7.28 | 7.26 | - | 2,465 |
| Dec 11, 2025 | 7.42 | 7.51 | 7.28 | 7.28 | 7.26 | -1.36% | 7,625 |
| Dec 10, 2025 | 7.23 | 7.40 | 7.15 | 7.38 | 7.36 | 0.96% | 10,502 |
| Dec 9, 2025 | 7.43 | 7.53 | 7.19 | 7.31 | 7.29 | -0.41% | 16,184 |
| Dec 8, 2025 | 7.42 | 7.65 | 7.11 | 7.34 | 7.32 | -1.87% | 10,518 |
| Dec 5, 2025 | 7.44 | 7.56 | 7.21 | 7.48 | 7.46 | 0.94% | 8,440 |
| Dec 4, 2025 | 7.34 | 7.41 | 7.10 | 7.41 | 7.39 | 5.86% | 53,744 |
| Dec 3, 2025 | 6.89 | 7.14 | 6.86 | 7.00 | 6.98 | 3.24% | 13,407 |
| Dec 2, 2025 | 6.64 | 6.78 | 6.48 | 6.78 | 6.76 | 1.65% | 9,426 |
| Dec 1, 2025 | 6.73 | 6.73 | 6.56 | 6.67 | 6.65 | -0.74% | 6,832 |
| Nov 28, 2025 | 6.48 | 6.76 | 6.48 | 6.72 | 6.70 | 4.19% | 44,743 |
| Nov 27, 2025 | 6.46 | 6.48 | 6.42 | 6.45 | 6.43 | 3.20% | 4,013 |
| Nov 26, 2025 | 6.10 | 6.49 | 6.10 | 6.25 | 6.23 | 4.87% | 17,656 |
| Nov 25, 2025 | 6.02 | 6.19 | 5.96 | 5.96 | 5.94 | 1.36% | 10,416 |
| Nov 24, 2025 | 5.82 | 6.12 | 5.82 | 5.88 | 5.86 | 3.16% | 4,698 |
| Nov 21, 2025 | 5.72 | 5.82 | 5.64 | 5.70 | 5.69 | -1.72% | 12,021 |
| Nov 20, 2025 | 5.95 | 6.02 | 5.70 | 5.80 | 5.78 | -1.86% | 6,415 |
| Nov 19, 2025 | 5.88 | 6.11 | 5.86 | 5.91 | 5.89 | -0.84% | 50,056 |
| Nov 18, 2025 | 5.56 | 5.96 | 5.56 | 5.96 | 5.94 | 6.24% | 12,608 |
| Nov 17, 2025 | 5.75 | 5.80 | 5.56 | 5.61 | 5.60 | 0.18% | 11,086 |
| Nov 14, 2025 | 5.45 | 5.60 | 5.37 | 5.60 | 5.59 | -1.41% | 19,648 |
| Nov 13, 2025 | 6.07 | 6.07 | 5.62 | 5.68 | 5.67 | -5.65% | 21,749 |
| Nov 12, 2025 | 5.78 | 6.03 | 5.78 | 6.02 | 6.00 | 5.61% | 10,395 |
| Nov 11, 2025 | 5.89 | 5.89 | 5.64 | 5.70 | 5.69 | -1.38% | 7,763 |
| Nov 10, 2025 | 5.80 | 5.83 | 5.76 | 5.78 | 5.76 | 5.28% | 9,609 |
| Nov 7, 2025 | 5.63 | 5.63 | 5.49 | 5.49 | 5.48 | -3.68% | 5,538 |
| Nov 6, 2025 | 5.57 | 5.70 | 5.48 | 5.70 | 5.69 | 3.26% | 12,805 |
| Nov 5, 2025 | 5.54 | 5.55 | 5.51 | 5.52 | 5.51 | 0.55% | 4,130 |
| Nov 4, 2025 | 5.70 | 5.70 | 5.49 | 5.49 | 5.48 | -5.67% | 9,170 |
| Nov 3, 2025 | 6.01 | 6.01 | 5.72 | 5.82 | 5.80 | -2.84% | 6,939 |
| Oct 31, 2025 | 5.72 | 6.10 | 5.72 | 5.99 | 5.97 | -3.39% | 6,075 |
| Oct 30, 2025 | 5.66 | 6.20 | 5.66 | 6.20 | 6.18 | 10.71% | 13,786 |
| Oct 29, 2025 | 5.83 | 5.89 | 5.60 | 5.60 | 5.59 | -3.95% | 20,285 |
| Oct 28, 2025 | 5.57 | 5.84 | 5.57 | 5.83 | 5.81 | 1.04% | 2,790 |
| Oct 27, 2025 | 5.60 | 5.78 | 5.50 | 5.77 | 5.76 | 3.96% | 8,649 |
| Oct 24, 2025 | 5.56 | 5.77 | 5.55 | 5.55 | 5.54 | -5.29% | 22,846 |
| Oct 23, 2025 | 5.85 | 5.87 | 5.74 | 5.86 | 5.84 | 2.27% | 16,042 |
| Oct 22, 2025 | 5.64 | 5.80 | 5.64 | 5.73 | 5.72 | -1.55% | 18,761 |
| Oct 21, 2025 | 6.09 | 6.09 | 5.70 | 5.82 | 5.80 | -8.78% | 22,903 |
| Oct 20, 2025 | 6.22 | 6.38 | 6.07 | 6.38 | 6.36 | 2.57% | 14,500 |
| Oct 17, 2025 | 6.46 | 6.46 | 5.98 | 6.22 | 6.20 | -3.72% | 17,154 |
| Oct 16, 2025 | 6.53 | 6.65 | 6.45 | 6.46 | 6.44 | -1.52% | 10,390 |
| Oct 15, 2025 | 6.33 | 6.60 | 6.27 | 6.56 | 6.54 | 4.79% | 39,415 |