Vox Royalty Corp. (TSX:VOXR)
Canada
· Delayed Price · Currency is CAD 7.31
-0.11 (-1.48%)
Apr 28, 2026, 3:59 PM EST
Vox Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.32 | 7.33 | 7.16 | 7.29 | - | -1.75% | 18,564 |
| Apr 27, 2026 | 7.30 | 7.44 | 7.29 | 7.42 | 7.42 | 0.95% | 9,805 |
| Apr 24, 2026 | 7.22 | 7.48 | 7.22 | 7.35 | 7.35 | 2.08% | 6,451 |
| Apr 23, 2026 | 7.40 | 7.54 | 7.17 | 7.20 | 7.20 | -4.51% | 13,603 |
| Apr 22, 2026 | 7.57 | 7.70 | 7.53 | 7.54 | 7.54 | 0.67% | 6,524 |
| Apr 21, 2026 | 7.55 | 7.63 | 7.43 | 7.49 | 7.49 | -3.23% | 18,862 |
| Apr 20, 2026 | 7.93 | 7.93 | 7.56 | 7.74 | 7.74 | 0.39% | 6,528 |
| Apr 17, 2026 | 7.69 | 7.95 | 7.68 | 7.71 | 7.71 | 0.52% | 7,249 |
| Apr 16, 2026 | 7.78 | 7.78 | 7.60 | 7.67 | 7.67 | -1.16% | 6,779 |
| Apr 15, 2026 | 7.87 | 7.87 | 7.68 | 7.76 | 7.76 | 2.11% | 15,542 |
| Apr 14, 2026 | 7.87 | 7.95 | 7.60 | 7.60 | 7.60 | -3.18% | 10,889 |
| Apr 13, 2026 | 7.56 | 7.93 | 7.56 | 7.85 | 7.85 | 0.64% | 7,624 |
| Apr 10, 2026 | 7.75 | 7.85 | 7.68 | 7.80 | 7.80 | 1.56% | 7,416 |
| Apr 9, 2026 | 7.79 | 7.80 | 7.67 | 7.68 | 7.68 | 0.26% | 9,718 |
| Apr 8, 2026 | 7.59 | 7.85 | 7.45 | 7.66 | 7.66 | 4.79% | 52,912 |
| Apr 7, 2026 | 7.27 | 7.34 | 7.17 | 7.31 | 7.31 | 0.41% | 14,820 |
| Apr 6, 2026 | 7.17 | 7.50 | 7.17 | 7.28 | 7.28 | -0.41% | 14,322 |
| Apr 2, 2026 | 7.17 | 7.40 | 7.09 | 7.31 | 7.31 | -1.08% | 25,348 |
| Apr 1, 2026 | 7.49 | 7.52 | 7.22 | 7.39 | 7.39 | 1.65% | 36,587 |
| Mar 31, 2026 | 6.94 | 7.39 | 6.75 | 7.27 | 7.27 | 8.18% | 25,626 |
| Mar 30, 2026 | 6.90 | 6.90 | 6.61 | 6.72 | 6.70 | 0.15% | 16,797 |
| Mar 27, 2026 | 6.51 | 6.73 | 6.51 | 6.71 | 6.69 | 4.03% | 7,626 |
| Mar 26, 2026 | 6.66 | 6.80 | 6.44 | 6.45 | 6.43 | -3.59% | 23,145 |
| Mar 25, 2026 | 6.81 | 6.86 | 6.67 | 6.69 | 6.67 | 0.45% | 13,223 |
| Mar 24, 2026 | 6.76 | 6.76 | 6.54 | 6.66 | 6.64 | -1.91% | 19,057 |
| Mar 23, 2026 | 6.67 | 6.87 | 6.63 | 6.79 | 6.77 | 1.80% | 47,940 |
| Mar 20, 2026 | 7.09 | 7.09 | 6.45 | 6.67 | 6.65 | -2.06% | 308,140 |
| Mar 19, 2026 | 7.16 | 7.16 | 6.59 | 6.81 | 6.79 | -8.96% | 42,288 |
| Mar 18, 2026 | 8.11 | 8.11 | 7.38 | 7.48 | 7.46 | -8.11% | 35,231 |
| Mar 17, 2026 | 7.89 | 8.17 | 7.88 | 8.14 | 8.11 | 2.52% | 30,022 |
| Mar 16, 2026 | 7.90 | 8.15 | 7.81 | 7.94 | 7.92 | 4.47% | 35,359 |
| Mar 13, 2026 | 7.84 | 7.94 | 7.35 | 7.60 | 7.58 | -5.35% | 39,179 |
| Mar 12, 2026 | 8.27 | 8.27 | 7.76 | 8.03 | 8.01 | -2.90% | 11,100 |
| Mar 11, 2026 | 8.28 | 8.28 | 7.90 | 8.27 | 8.24 | -0.84% | 20,536 |
| Mar 10, 2026 | 8.19 | 8.43 | 8.19 | 8.34 | 8.31 | 1.96% | 8,657 |
| Mar 9, 2026 | 8.04 | 8.19 | 7.63 | 8.18 | 8.15 | -2.39% | 23,654 |
| Mar 6, 2026 | 8.37 | 8.39 | 8.03 | 8.38 | 8.35 | 0.24% | 32,861 |
| Mar 5, 2026 | 8.26 | 8.40 | 7.97 | 8.36 | 8.33 | -0.71% | 21,217 |
| Mar 4, 2026 | 8.25 | 8.52 | 8.25 | 8.42 | 8.39 | 2.56% | 12,087 |
| Mar 3, 2026 | 8.33 | 8.46 | 7.86 | 8.21 | 8.18 | -3.30% | 35,623 |
| Mar 2, 2026 | 8.95 | 9.00 | 8.42 | 8.49 | 8.46 | -2.41% | 16,421 |
| Feb 27, 2026 | 8.60 | 8.75 | 8.35 | 8.70 | 8.67 | 5.71% | 28,316 |
| Feb 26, 2026 | 7.99 | 8.41 | 7.92 | 8.23 | 8.20 | 2.88% | 38,745 |
| Feb 25, 2026 | 7.93 | 8.11 | 7.78 | 8.00 | 7.98 | 2.43% | 11,162 |
| Feb 24, 2026 | 7.50 | 7.86 | 7.40 | 7.81 | 7.79 | 2.90% | 30,114 |
| Feb 23, 2026 | 7.76 | 7.76 | 7.55 | 7.59 | 7.57 | -2.32% | 17,735 |
| Feb 20, 2026 | 7.68 | 7.77 | 7.46 | 7.77 | 7.75 | 0.26% | 13,417 |
| Feb 19, 2026 | 7.06 | 7.75 | 7.06 | 7.75 | 7.73 | 10.71% | 13,955 |
| Feb 18, 2026 | 7.05 | 7.21 | 7.00 | 7.00 | 6.98 | 2.64% | 11,548 |
| Feb 17, 2026 | 7.00 | 7.04 | 6.73 | 6.82 | 6.80 | -6.32% | 50,554 |
| Feb 13, 2026 | 7.00 | 7.32 | 7.00 | 7.28 | 7.26 | 4.60% | 14,700 |
| Feb 12, 2026 | 7.55 | 7.55 | 6.93 | 6.96 | 6.94 | -8.66% | 22,594 |
| Feb 11, 2026 | 7.33 | 7.63 | 7.12 | 7.62 | 7.60 | 6.57% | 29,101 |
| Feb 10, 2026 | 7.14 | 7.18 | 7.01 | 7.15 | 7.13 | -0.83% | 22,584 |
| Feb 9, 2026 | 7.31 | 7.31 | 7.00 | 7.21 | 7.19 | 1.12% | 19,940 |
| Feb 6, 2026 | 6.99 | 7.17 | 6.70 | 7.13 | 7.11 | 9.36% | 33,599 |
| Feb 5, 2026 | 7.00 | 7.01 | 6.52 | 6.52 | 6.50 | -8.81% | 11,075 |
| Feb 4, 2026 | 7.72 | 7.77 | 6.90 | 7.15 | 7.13 | -5.05% | 27,406 |
| Feb 3, 2026 | 7.77 | 7.77 | 7.33 | 7.53 | 7.51 | 4.29% | 22,980 |
| Feb 2, 2026 | 7.21 | 7.64 | 7.04 | 7.22 | 7.20 | - | 37,415 |
| Jan 30, 2026 | 7.08 | 7.31 | 6.97 | 7.22 | 7.20 | -2.96% | 28,793 |
| Jan 29, 2026 | 7.83 | 7.83 | 7.22 | 7.44 | 7.42 | -4.12% | 19,995 |
| Jan 28, 2026 | 7.59 | 7.97 | 7.55 | 7.76 | 7.74 | 2.65% | 19,143 |
| Jan 27, 2026 | 7.31 | 7.60 | 7.28 | 7.56 | 7.54 | -1.69% | 14,815 |
| Jan 26, 2026 | 7.79 | 7.94 | 7.43 | 7.69 | 7.67 | 1.45% | 26,485 |
| Jan 23, 2026 | 7.10 | 7.65 | 7.10 | 7.58 | 7.56 | 7.21% | 67,832 |
| Jan 22, 2026 | 6.96 | 7.13 | 6.96 | 7.07 | 7.05 | 2.91% | 65,545 |
| Jan 21, 2026 | 7.00 | 7.00 | 6.78 | 6.87 | 6.85 | 0.29% | 9,902 |
| Jan 20, 2026 | 7.02 | 7.25 | 6.85 | 6.85 | 6.83 | -4.60% | 13,242 |
| Jan 19, 2026 | 7.05 | 7.20 | 7.05 | 7.18 | 7.16 | 2.72% | 11,983 |
| Jan 16, 2026 | 6.85 | 6.99 | 6.65 | 6.99 | 6.97 | 1.75% | 5,361 |
| Jan 15, 2026 | 6.84 | 6.96 | 6.83 | 6.87 | 6.85 | -1.86% | 21,126 |
| Jan 14, 2026 | 6.81 | 7.05 | 6.80 | 7.00 | 6.98 | 3.24% | 48,553 |
| Jan 13, 2026 | 6.90 | 6.90 | 6.73 | 6.78 | 6.76 | -1.17% | 14,258 |
| Jan 12, 2026 | 6.70 | 6.92 | 6.70 | 6.86 | 6.84 | 4.73% | 40,301 |
| Jan 9, 2026 | 6.39 | 6.60 | 6.39 | 6.55 | 6.53 | 2.99% | 4,750 |
| Jan 8, 2026 | 6.45 | 6.45 | 6.27 | 6.36 | 6.34 | -3.93% | 4,608 |
| Jan 7, 2026 | 6.25 | 6.62 | 6.14 | 6.62 | 6.60 | 4.09% | 12,154 |
| Jan 6, 2026 | 6.48 | 6.57 | 6.29 | 6.36 | 6.34 | -2.00% | 34,519 |
| Jan 5, 2026 | 6.67 | 6.73 | 6.31 | 6.49 | 6.47 | 0.93% | 29,998 |
| Jan 2, 2026 | 6.45 | 6.58 | 6.25 | 6.43 | 6.41 | -2.87% | 83,785 |
| Dec 31, 2025 | 6.71 | 6.71 | 6.47 | 6.62 | 6.60 | 0.61% | 6,066 |
| Dec 30, 2025 | 6.56 | 6.66 | 6.52 | 6.58 | 6.54 | 0.30% | 34,181 |
| Dec 29, 2025 | 6.73 | 6.76 | 6.56 | 6.56 | 6.52 | -6.29% | 23,371 |
| Dec 24, 2025 | 7.19 | 7.19 | 6.95 | 7.00 | 6.96 | -2.78% | 4,256 |
| Dec 23, 2025 | 7.26 | 7.26 | 7.14 | 7.20 | 7.16 | - | 1,921 |
| Dec 22, 2025 | 7.31 | 7.51 | 7.20 | 7.20 | 7.16 | -0.14% | 11,996 |
| Dec 19, 2025 | 7.04 | 7.21 | 6.95 | 7.21 | 7.17 | 1.98% | 9,832 |
| Dec 18, 2025 | 6.74 | 7.07 | 6.74 | 7.07 | 7.03 | 6.64% | 16,010 |
| Dec 17, 2025 | 7.01 | 7.02 | 6.63 | 6.63 | 6.59 | -4.33% | 46,898 |
| Dec 16, 2025 | 7.30 | 7.39 | 6.93 | 6.93 | 6.89 | -5.46% | 11,838 |
| Dec 15, 2025 | 7.28 | 7.48 | 7.18 | 7.33 | 7.29 | 0.69% | 3,578 |
| Dec 12, 2025 | 7.42 | 7.44 | 7.22 | 7.28 | 7.24 | - | 2,465 |
| Dec 11, 2025 | 7.42 | 7.51 | 7.28 | 7.28 | 7.24 | -1.36% | 7,625 |
| Dec 10, 2025 | 7.23 | 7.40 | 7.15 | 7.38 | 7.34 | 0.96% | 10,502 |
| Dec 9, 2025 | 7.43 | 7.53 | 7.19 | 7.31 | 7.27 | -0.41% | 16,184 |
| Dec 8, 2025 | 7.42 | 7.65 | 7.11 | 7.34 | 7.30 | -1.87% | 10,518 |
| Dec 5, 2025 | 7.44 | 7.56 | 7.21 | 7.48 | 7.44 | 0.94% | 8,440 |
| Dec 4, 2025 | 7.34 | 7.41 | 7.10 | 7.41 | 7.37 | 5.86% | 53,744 |
| Dec 3, 2025 | 6.89 | 7.14 | 6.86 | 7.00 | 6.96 | 3.24% | 13,407 |