Vox Royalty Corp. (VOXR)
NASDAQ: VOXR · Real-Time Price · USD
6.01
-0.14 (-2.28%)
At close: Mar 9, 2026, 4:00 PM EDT
6.13
+0.12 (2.00%)
After-hours: Mar 9, 2026, 6:01 PM EDT
Vox Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.02 | 6.06 | 5.61 | 6.01 | 6.01 | -2.28% | 481,577 |
| Mar 6, 2026 | 5.91 | 6.17 | 5.90 | 6.15 | 6.15 | 1.99% | 556,551 |
| Mar 5, 2026 | 6.24 | 6.32 | 5.80 | 6.03 | 6.03 | -3.05% | 783,237 |
| Mar 4, 2026 | 6.12 | 6.26 | 5.99 | 6.22 | 6.22 | 3.32% | 333,833 |
| Mar 3, 2026 | 6.01 | 6.23 | 5.73 | 6.02 | 6.02 | -5.49% | 439,823 |
| Mar 2, 2026 | 6.50 | 6.59 | 6.15 | 6.37 | 6.37 | -0.93% | 580,474 |
| Feb 27, 2026 | 6.11 | 6.44 | 6.07 | 6.43 | 6.43 | 4.89% | 715,906 |
| Feb 26, 2026 | 5.76 | 6.17 | 5.73 | 6.13 | 6.13 | 5.51% | 417,393 |
| Feb 25, 2026 | 5.75 | 5.94 | 5.65 | 5.81 | 5.81 | 1.75% | 441,458 |
| Feb 24, 2026 | 5.45 | 5.74 | 5.39 | 5.71 | 5.71 | 3.25% | 424,543 |
| Feb 23, 2026 | 5.55 | 5.69 | 5.51 | 5.53 | 5.53 | -0.36% | 355,770 |
| Feb 20, 2026 | 5.55 | 5.66 | 5.45 | 5.55 | 5.55 | -0.18% | 445,289 |
| Feb 19, 2026 | 5.16 | 5.65 | 5.15 | 5.56 | 5.56 | 5.90% | 912,958 |
| Feb 18, 2026 | 5.18 | 5.27 | 5.16 | 5.25 | 5.25 | 2.14% | 494,077 |
| Feb 17, 2026 | 5.23 | 5.23 | 4.92 | 5.14 | 5.14 | -3.20% | 492,700 |
| Feb 13, 2026 | 5.20 | 5.39 | 5.14 | 5.31 | 5.31 | 4.12% | 686,621 |
| Feb 12, 2026 | 5.57 | 5.57 | 5.09 | 5.10 | 5.10 | -8.60% | 765,597 |
| Feb 11, 2026 | 5.48 | 5.63 | 5.22 | 5.58 | 5.58 | 5.48% | 1,134,547 |
| Feb 10, 2026 | 5.20 | 5.31 | 5.17 | 5.29 | 5.29 | - | 504,852 |
| Feb 9, 2026 | 5.29 | 5.36 | 5.15 | 5.29 | 5.29 | 2.12% | 714,804 |
| Feb 6, 2026 | 5.05 | 5.26 | 4.90 | 5.18 | 5.18 | 8.14% | 828,717 |
| Feb 5, 2026 | 5.11 | 5.14 | 4.77 | 4.79 | 4.79 | -8.41% | 725,491 |
| Feb 4, 2026 | 5.67 | 5.67 | 5.00 | 5.23 | 5.23 | -5.42% | 964,405 |
| Feb 3, 2026 | 5.52 | 5.70 | 5.36 | 5.53 | 5.53 | 5.13% | 1,239,864 |
| Feb 2, 2026 | 5.20 | 5.62 | 5.18 | 5.26 | 5.26 | -0.19% | 1,534,626 |
| Jan 30, 2026 | 5.20 | 5.43 | 5.11 | 5.27 | 5.27 | -4.36% | 999,545 |
| Jan 29, 2026 | 5.80 | 5.80 | 5.32 | 5.51 | 5.51 | -3.84% | 640,601 |
| Jan 28, 2026 | 5.64 | 5.88 | 5.55 | 5.73 | 5.73 | 2.69% | 1,470,312 |
| Jan 27, 2026 | 5.46 | 5.62 | 5.33 | 5.58 | 5.58 | 2.01% | 503,933 |
| Jan 26, 2026 | 5.75 | 5.82 | 5.41 | 5.47 | 5.47 | -1.26% | 1,024,498 |
| Jan 23, 2026 | 5.16 | 5.59 | 5.15 | 5.54 | 5.54 | 8.20% | 853,585 |
| Jan 22, 2026 | 4.99 | 5.18 | 4.99 | 5.12 | 5.12 | 2.61% | 703,067 |
| Jan 21, 2026 | 5.12 | 5.12 | 4.91 | 4.99 | 4.99 | -0.60% | 573,387 |
| Jan 20, 2026 | 5.06 | 5.28 | 4.99 | 5.02 | 5.02 | 1.01% | 798,543 |
| Jan 16, 2026 | 4.95 | 5.00 | 4.73 | 4.97 | 4.97 | 0.40% | 543,576 |
| Jan 15, 2026 | 4.98 | 5.03 | 4.88 | 4.95 | 4.95 | -1.98% | 376,871 |
| Jan 14, 2026 | 4.96 | 5.08 | 4.88 | 5.05 | 5.05 | 3.27% | 616,517 |
| Jan 13, 2026 | 5.00 | 5.00 | 4.83 | 4.89 | 4.89 | -1.11% | 634,877 |
| Jan 12, 2026 | 4.86 | 5.00 | 4.83 | 4.95 | 4.95 | 4.77% | 712,031 |
| Jan 9, 2026 | 4.65 | 4.77 | 4.64 | 4.72 | 4.72 | 2.61% | 385,881 |
| Jan 8, 2026 | 4.56 | 4.62 | 4.51 | 4.60 | 4.60 | -1.08% | 366,897 |
| Jan 7, 2026 | 4.63 | 4.75 | 4.44 | 4.65 | 4.65 | -2.11% | 637,833 |
| Jan 6, 2026 | 4.64 | 4.77 | 4.55 | 4.75 | 4.75 | 3.26% | 929,832 |
| Jan 5, 2026 | 4.66 | 4.91 | 4.59 | 4.60 | 4.60 | -1.71% | 670,398 |
| Jan 2, 2026 | 4.80 | 4.80 | 4.51 | 4.68 | 4.68 | -1.27% | 675,936 |
| Dec 31, 2025 | 4.79 | 4.87 | 4.72 | 4.74 | 4.74 | -1.66% | 330,686 |
| Dec 30, 2025 | 4.92 | 4.93 | 4.76 | 4.82 | 4.81 | -0.62% | 437,634 |
| Dec 29, 2025 | 4.96 | 4.99 | 4.78 | 4.85 | 4.84 | -4.72% | 636,978 |
| Dec 26, 2025 | 5.13 | 5.19 | 5.00 | 5.09 | 5.08 | - | 375,938 |
| Dec 24, 2025 | 5.22 | 5.22 | 5.07 | 5.09 | 5.08 | -3.23% | 404,578 |
| Dec 23, 2025 | 5.33 | 5.33 | 5.18 | 5.26 | 5.25 | -0.75% | 337,731 |
| Dec 22, 2025 | 5.25 | 5.42 | 5.22 | 5.30 | 5.29 | 2.32% | 947,245 |
| Dec 19, 2025 | 5.05 | 5.24 | 5.02 | 5.18 | 5.17 | 2.78% | 2,635,186 |
| Dec 18, 2025 | 4.96 | 5.10 | 4.91 | 5.04 | 5.03 | 1.61% | 446,529 |
| Dec 17, 2025 | 5.11 | 5.12 | 4.92 | 4.96 | 4.95 | -1.59% | 646,402 |
| Dec 16, 2025 | 5.34 | 5.39 | 5.03 | 5.04 | 5.03 | -5.44% | 861,836 |
| Dec 15, 2025 | 5.35 | 5.38 | 5.19 | 5.33 | 5.32 | 1.33% | 443,902 |
| Dec 12, 2025 | 5.41 | 5.42 | 5.15 | 5.26 | 5.25 | -0.19% | 438,853 |
| Dec 11, 2025 | 5.38 | 5.48 | 5.26 | 5.27 | 5.26 | -2.04% | 610,568 |
| Dec 10, 2025 | 5.29 | 5.39 | 5.15 | 5.38 | 5.37 | 1.89% | 596,846 |
| Dec 9, 2025 | 5.34 | 5.47 | 5.18 | 5.28 | 5.27 | -0.38% | 686,000 |
| Dec 8, 2025 | 5.41 | 5.54 | 5.13 | 5.30 | 5.29 | -2.39% | 2,016,368 |
| Dec 5, 2025 | 5.27 | 5.47 | 5.18 | 5.43 | 5.42 | 4.02% | 740,744 |
| Dec 4, 2025 | 5.20 | 5.27 | 5.08 | 5.22 | 5.21 | 1.95% | 516,434 |
| Dec 3, 2025 | 4.87 | 5.14 | 4.87 | 5.12 | 5.11 | 5.35% | 602,597 |
| Dec 2, 2025 | 4.70 | 4.87 | 4.64 | 4.86 | 4.85 | 2.32% | 522,908 |
| Dec 1, 2025 | 4.79 | 4.82 | 4.68 | 4.75 | 4.74 | -0.84% | 410,392 |
| Nov 28, 2025 | 4.65 | 4.84 | 4.62 | 4.79 | 4.78 | 3.68% | 764,302 |
| Nov 26, 2025 | 4.43 | 4.66 | 4.39 | 4.62 | 4.61 | 5.48% | 672,596 |
| Nov 25, 2025 | 4.30 | 4.40 | 4.23 | 4.38 | 4.37 | 1.39% | 457,383 |
| Nov 24, 2025 | 4.11 | 4.35 | 4.11 | 4.32 | 4.31 | 6.40% | 392,696 |
| Nov 21, 2025 | 4.03 | 4.15 | 3.99 | 4.06 | 4.05 | 0.25% | 441,820 |
| Nov 20, 2025 | 4.22 | 4.30 | 4.05 | 4.05 | 4.04 | -4.03% | 389,967 |
| Nov 19, 2025 | 4.14 | 4.36 | 4.14 | 4.22 | 4.21 | 2.43% | 682,183 |
| Nov 18, 2025 | 4.08 | 4.12 | 3.97 | 4.12 | 4.11 | 3.00% | 618,915 |
| Nov 17, 2025 | 3.95 | 4.14 | 3.94 | 4.00 | 3.99 | 1.27% | 870,320 |
| Nov 14, 2025 | 3.87 | 4.02 | 3.81 | 3.95 | 3.94 | -2.23% | 1,041,144 |
| Nov 13, 2025 | 4.25 | 4.34 | 4.01 | 4.04 | 4.03 | -4.94% | 847,142 |
| Nov 12, 2025 | 4.10 | 4.25 | 4.09 | 4.25 | 4.24 | 4.42% | 600,603 |
| Nov 11, 2025 | 4.13 | 4.18 | 4.02 | 4.07 | 4.06 | -0.97% | 349,107 |
| Nov 10, 2025 | 4.09 | 4.16 | 4.05 | 4.11 | 4.10 | 4.05% | 365,428 |
| Nov 7, 2025 | 3.90 | 3.95 | 3.88 | 3.95 | 3.94 | 1.54% | 264,005 |
| Nov 6, 2025 | 3.98 | 3.99 | 3.87 | 3.89 | 3.88 | -0.51% | 274,652 |
| Nov 5, 2025 | 3.96 | 4.00 | 3.89 | 3.91 | 3.90 | 0.51% | 297,764 |
| Nov 4, 2025 | 4.10 | 4.10 | 3.88 | 3.89 | 3.88 | -6.27% | 613,266 |
| Nov 3, 2025 | 4.29 | 4.29 | 4.04 | 4.15 | 4.14 | -2.81% | 460,729 |
| Oct 31, 2025 | 4.32 | 4.36 | 4.25 | 4.27 | 4.26 | -1.16% | 297,934 |
| Oct 30, 2025 | 4.15 | 4.33 | 4.09 | 4.32 | 4.31 | 4.35% | 638,842 |
| Oct 29, 2025 | 4.15 | 4.25 | 4.11 | 4.14 | 4.13 | -0.72% | 366,053 |
| Oct 28, 2025 | 4.05 | 4.21 | 4.05 | 4.17 | 4.16 | 1.21% | 524,491 |
| Oct 27, 2025 | 4.11 | 4.14 | 3.91 | 4.12 | 4.11 | 0.98% | 927,648 |
| Oct 24, 2025 | 4.05 | 4.13 | 4.01 | 4.08 | 4.07 | -0.97% | 264,539 |
| Oct 23, 2025 | 4.20 | 4.21 | 4.09 | 4.12 | 4.11 | -0.72% | 229,791 |
| Oct 22, 2025 | 4.09 | 4.16 | 4.07 | 4.15 | 4.14 | 0.73% | 512,804 |
| Oct 21, 2025 | 4.36 | 4.36 | 4.07 | 4.12 | 4.11 | -9.45% | 670,049 |
| Oct 20, 2025 | 4.38 | 4.59 | 4.33 | 4.55 | 4.54 | 5.32% | 568,541 |
| Oct 17, 2025 | 4.60 | 4.63 | 4.26 | 4.32 | 4.31 | -6.09% | 885,043 |
| Oct 16, 2025 | 4.69 | 4.76 | 4.58 | 4.60 | 4.59 | -1.71% | 722,384 |
| Oct 15, 2025 | 4.45 | 4.72 | 4.45 | 4.68 | 4.67 | 5.64% | 759,115 |
| Oct 14, 2025 | 4.50 | 4.59 | 4.36 | 4.43 | 4.42 | -2.85% | 736,924 |