Vox Royalty Corp. (VOXR)
NASDAQ: VOXR · Real-Time Price · USD
5.43
+0.21 (4.02%)
At close: Dec 5, 2025, 4:00 PM EST
5.47
+0.04 (0.71%)
After-hours: Dec 5, 2025, 6:49 PM EST
Vox Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.27 | 5.47 | 5.18 | 5.43 | 5.43 | 4.02% | 706,320 |
| Dec 4, 2025 | 5.20 | 5.27 | 5.08 | 5.22 | 5.22 | 1.95% | 516,414 |
| Dec 3, 2025 | 4.87 | 5.14 | 4.87 | 5.12 | 5.12 | 5.35% | 602,382 |
| Dec 2, 2025 | 4.70 | 4.87 | 4.64 | 4.86 | 4.86 | 2.32% | 522,904 |
| Dec 1, 2025 | 4.79 | 4.82 | 4.68 | 4.75 | 4.75 | -0.84% | 410,392 |
| Nov 28, 2025 | 4.65 | 4.84 | 4.62 | 4.79 | 4.79 | 3.68% | 715,775 |
| Nov 26, 2025 | 4.43 | 4.66 | 4.39 | 4.62 | 4.62 | 5.48% | 635,408 |
| Nov 25, 2025 | 4.30 | 4.40 | 4.23 | 4.38 | 4.38 | 1.39% | 457,383 |
| Nov 24, 2025 | 4.11 | 4.35 | 4.11 | 4.32 | 4.32 | 6.40% | 392,396 |
| Nov 21, 2025 | 4.03 | 4.15 | 3.99 | 4.06 | 4.06 | 0.25% | 441,820 |
| Nov 20, 2025 | 4.22 | 4.30 | 4.05 | 4.05 | 4.05 | -4.03% | 389,967 |
| Nov 19, 2025 | 4.14 | 4.36 | 4.14 | 4.22 | 4.22 | 2.43% | 682,183 |
| Nov 18, 2025 | 4.08 | 4.12 | 3.97 | 4.12 | 4.12 | 3.00% | 618,915 |
| Nov 17, 2025 | 3.95 | 4.14 | 3.94 | 4.00 | 4.00 | 1.27% | 870,320 |
| Nov 14, 2025 | 3.87 | 4.02 | 3.81 | 3.95 | 3.95 | -2.23% | 1,041,144 |
| Nov 13, 2025 | 4.25 | 4.34 | 4.01 | 4.04 | 4.04 | -4.94% | 847,142 |
| Nov 12, 2025 | 4.10 | 4.25 | 4.09 | 4.25 | 4.25 | 4.42% | 600,603 |
| Nov 11, 2025 | 4.13 | 4.18 | 4.02 | 4.07 | 4.07 | -0.97% | 349,107 |
| Nov 10, 2025 | 4.09 | 4.16 | 4.05 | 4.11 | 4.11 | 4.05% | 365,428 |
| Nov 7, 2025 | 3.90 | 3.95 | 3.88 | 3.95 | 3.95 | 1.54% | 264,005 |
| Nov 6, 2025 | 3.98 | 3.99 | 3.87 | 3.89 | 3.89 | -0.51% | 274,652 |
| Nov 5, 2025 | 3.96 | 4.00 | 3.89 | 3.91 | 3.91 | 0.51% | 297,764 |
| Nov 4, 2025 | 4.10 | 4.10 | 3.88 | 3.89 | 3.89 | -6.27% | 613,266 |
| Nov 3, 2025 | 4.29 | 4.29 | 4.04 | 4.15 | 4.15 | -2.81% | 460,729 |
| Oct 31, 2025 | 4.32 | 4.36 | 4.25 | 4.27 | 4.27 | -1.16% | 297,934 |
| Oct 30, 2025 | 4.15 | 4.33 | 4.09 | 4.32 | 4.32 | 4.35% | 638,842 |
| Oct 29, 2025 | 4.15 | 4.25 | 4.11 | 4.14 | 4.14 | -0.72% | 366,053 |
| Oct 28, 2025 | 4.05 | 4.21 | 4.05 | 4.17 | 4.17 | 1.21% | 524,491 |
| Oct 27, 2025 | 4.11 | 4.14 | 3.91 | 4.12 | 4.12 | 0.98% | 927,648 |
| Oct 24, 2025 | 4.05 | 4.13 | 4.01 | 4.08 | 4.08 | -0.97% | 264,539 |
| Oct 23, 2025 | 4.20 | 4.21 | 4.09 | 4.12 | 4.12 | -0.72% | 229,791 |
| Oct 22, 2025 | 4.09 | 4.16 | 4.07 | 4.15 | 4.15 | 0.73% | 512,804 |
| Oct 21, 2025 | 4.36 | 4.36 | 4.07 | 4.12 | 4.12 | -9.45% | 670,049 |
| Oct 20, 2025 | 4.38 | 4.59 | 4.33 | 4.55 | 4.55 | 5.32% | 568,541 |
| Oct 17, 2025 | 4.60 | 4.63 | 4.26 | 4.32 | 4.32 | -6.09% | 885,043 |
| Oct 16, 2025 | 4.69 | 4.76 | 4.58 | 4.60 | 4.60 | -1.71% | 722,384 |
| Oct 15, 2025 | 4.45 | 4.72 | 4.45 | 4.68 | 4.68 | 5.64% | 759,115 |
| Oct 14, 2025 | 4.50 | 4.59 | 4.36 | 4.43 | 4.43 | -2.85% | 736,924 |
| Oct 13, 2025 | 4.47 | 4.58 | 4.44 | 4.56 | 4.56 | 4.35% | 746,319 |
| Oct 10, 2025 | 4.45 | 4.49 | 4.30 | 4.37 | 4.37 | -0.68% | 469,958 |
| Oct 9, 2025 | 4.63 | 4.70 | 4.32 | 4.40 | 4.40 | -2.22% | 991,867 |
| Oct 8, 2025 | 4.35 | 4.66 | 4.30 | 4.50 | 4.50 | 6.13% | 1,086,514 |
| Oct 7, 2025 | 4.25 | 4.31 | 4.03 | 4.24 | 4.24 | 0.24% | 789,490 |
| Oct 6, 2025 | 4.30 | 4.39 | 4.22 | 4.23 | 4.23 | 1.68% | 514,178 |
| Oct 3, 2025 | 4.14 | 4.27 | 4.07 | 4.16 | 4.16 | 0.97% | 656,527 |
| Oct 2, 2025 | 4.25 | 4.26 | 4.01 | 4.12 | 4.12 | -2.37% | 508,209 |
| Oct 1, 2025 | 4.31 | 4.40 | 4.19 | 4.22 | 4.22 | -1.86% | 441,332 |
| Sep 30, 2025 | 4.24 | 4.37 | 4.24 | 4.30 | 4.30 | -0.92% | 438,066 |
| Sep 29, 2025 | 4.28 | 4.53 | 4.27 | 4.34 | 4.33 | 4.33% | 1,158,872 |
| Sep 26, 2025 | 3.92 | 4.18 | 3.89 | 4.16 | 4.15 | 6.67% | 896,404 |
| Sep 25, 2025 | 4.13 | 4.13 | 3.89 | 3.90 | 3.89 | -2.26% | 1,169,955 |
| Sep 24, 2025 | 3.75 | 4.24 | 3.74 | 3.99 | 3.98 | 2.84% | 3,124,830 |
| Sep 23, 2025 | 4.00 | 4.06 | 3.87 | 3.88 | 3.87 | -2.27% | 280,260 |
| Sep 22, 2025 | 3.70 | 4.00 | 3.70 | 3.97 | 3.96 | 7.30% | 562,082 |
| Sep 19, 2025 | 3.55 | 3.74 | 3.54 | 3.70 | 3.69 | 4.52% | 678,334 |
| Sep 18, 2025 | 3.50 | 3.55 | 3.44 | 3.54 | 3.53 | 2.02% | 202,180 |
| Sep 17, 2025 | 3.51 | 3.56 | 3.46 | 3.47 | 3.46 | -1.70% | 186,641 |
| Sep 16, 2025 | 3.69 | 3.69 | 3.53 | 3.53 | 3.52 | -4.08% | 190,461 |
| Sep 15, 2025 | 3.53 | 3.70 | 3.52 | 3.68 | 3.67 | 4.25% | 258,366 |
| Sep 12, 2025 | 3.54 | 3.58 | 3.52 | 3.53 | 3.52 | -0.28% | 148,390 |
| Sep 11, 2025 | 3.51 | 3.56 | 3.48 | 3.54 | 3.53 | 1.14% | 309,974 |
| Sep 10, 2025 | 3.50 | 3.56 | 3.45 | 3.50 | 3.49 | 0.29% | 240,541 |
| Sep 9, 2025 | 3.61 | 3.61 | 3.46 | 3.49 | 3.48 | -3.06% | 287,849 |
| Sep 8, 2025 | 3.57 | 3.60 | 3.52 | 3.60 | 3.59 | 1.69% | 264,062 |
| Sep 5, 2025 | 3.50 | 3.59 | 3.46 | 3.54 | 3.53 | 3.21% | 231,050 |
| Sep 4, 2025 | 3.55 | 3.56 | 3.39 | 3.43 | 3.42 | -4.19% | 322,221 |
| Sep 3, 2025 | 3.66 | 3.66 | 3.55 | 3.58 | 3.57 | -1.92% | 170,090 |
| Sep 2, 2025 | 3.76 | 3.76 | 3.60 | 3.65 | 3.64 | -0.82% | 367,674 |
| Aug 29, 2025 | 3.52 | 3.69 | 3.50 | 3.68 | 3.67 | 5.44% | 353,897 |
| Aug 28, 2025 | 3.62 | 3.63 | 3.45 | 3.49 | 3.48 | -3.59% | 651,496 |
| Aug 27, 2025 | 3.63 | 3.63 | 3.57 | 3.62 | 3.61 | 0.28% | 251,474 |
| Aug 26, 2025 | 3.45 | 3.62 | 3.40 | 3.61 | 3.60 | 6.49% | 301,796 |
| Aug 25, 2025 | 3.39 | 3.45 | 3.35 | 3.39 | 3.38 | - | 229,409 |
| Aug 22, 2025 | 3.33 | 3.42 | 3.32 | 3.39 | 3.38 | 1.80% | 563,351 |
| Aug 21, 2025 | 3.23 | 3.33 | 3.20 | 3.33 | 3.32 | 4.72% | 433,036 |
| Aug 20, 2025 | 3.14 | 3.21 | 3.14 | 3.18 | 3.17 | 1.60% | 234,931 |
| Aug 19, 2025 | 3.25 | 3.29 | 3.13 | 3.13 | 3.12 | -3.99% | 170,487 |
| Aug 18, 2025 | 3.30 | 3.30 | 3.19 | 3.26 | 3.25 | -1.21% | 238,274 |
| Aug 15, 2025 | 3.28 | 3.33 | 3.24 | 3.30 | 3.29 | 0.92% | 282,603 |
| Aug 14, 2025 | 3.38 | 3.38 | 3.18 | 3.27 | 3.26 | -6.84% | 679,567 |
| Aug 13, 2025 | 3.51 | 3.53 | 3.46 | 3.51 | 3.50 | 1.74% | 278,795 |
| Aug 12, 2025 | 3.43 | 3.49 | 3.40 | 3.45 | 3.44 | 1.17% | 276,424 |
| Aug 11, 2025 | 3.56 | 3.56 | 3.29 | 3.41 | 3.40 | 1.79% | 332,642 |
| Aug 8, 2025 | 3.38 | 3.42 | 3.34 | 3.35 | 3.34 | - | 150,969 |
| Aug 7, 2025 | 3.37 | 3.39 | 3.30 | 3.35 | 3.34 | 0.90% | 226,909 |
| Aug 6, 2025 | 3.26 | 3.35 | 3.25 | 3.32 | 3.31 | 2.15% | 313,006 |
| Aug 5, 2025 | 3.20 | 3.26 | 3.15 | 3.25 | 3.24 | 1.56% | 307,583 |
| Aug 4, 2025 | 3.15 | 3.22 | 3.15 | 3.20 | 3.19 | 2.24% | 229,762 |
| Aug 1, 2025 | 3.19 | 3.20 | 3.13 | 3.13 | 3.12 | -1.26% | 243,768 |
| Jul 31, 2025 | 3.16 | 3.22 | 3.14 | 3.17 | 3.16 | 0.63% | 155,013 |
| Jul 30, 2025 | 3.22 | 3.23 | 3.13 | 3.15 | 3.14 | -2.17% | 307,573 |
| Jul 29, 2025 | 3.25 | 3.25 | 3.18 | 3.22 | 3.21 | - | 123,150 |
| Jul 28, 2025 | 3.34 | 3.34 | 3.18 | 3.22 | 3.21 | -1.83% | 250,672 |
| Jul 25, 2025 | 3.25 | 3.34 | 3.22 | 3.28 | 3.27 | 0.31% | 161,370 |
| Jul 24, 2025 | 3.25 | 3.34 | 3.22 | 3.27 | 3.26 | -0.30% | 313,930 |
| Jul 23, 2025 | 3.30 | 3.39 | 3.19 | 3.28 | 3.27 | -0.91% | 543,496 |
| Jul 22, 2025 | 3.24 | 3.32 | 3.22 | 3.31 | 3.30 | 2.48% | 210,566 |
| Jul 21, 2025 | 3.24 | 3.32 | 3.22 | 3.23 | 3.22 | 0.94% | 261,084 |
| Jul 18, 2025 | 3.22 | 3.24 | 3.17 | 3.20 | 3.19 | - | 364,688 |
| Jul 17, 2025 | 3.22 | 3.25 | 3.14 | 3.20 | 3.19 | -0.93% | 287,009 |