Vox Royalty Corp. (VOXR)
NASDAQ: VOXR · Real-Time Price · USD
4.920
+0.120 (2.50%)
At close: Jun 26, 2026, 4:00 PM EDT
5.00
+0.08 (1.63%)
After-hours: Jun 26, 2026, 5:26 PM EDT
Vox Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.84 | 4.99 | 4.80 | 4.92 | 4.92 | 2.50% | 1,765,015 |
| Jun 25, 2026 | 4.87 | 4.87 | 4.67 | 4.80 | 4.80 | 1.05% | 625,489 |
| Jun 24, 2026 | 4.95 | 5.01 | 4.67 | 4.75 | 4.75 | -5.94% | 1,156,253 |
| Jun 23, 2026 | 4.99 | 5.09 | 4.95 | 5.05 | 5.05 | -1.56% | 383,449 |
| Jun 22, 2026 | 5.02 | 5.23 | 4.98 | 5.13 | 5.13 | 0.98% | 917,888 |
| Jun 18, 2026 | 5.39 | 5.44 | 5.01 | 5.08 | 5.08 | -5.22% | 544,530 |
| Jun 17, 2026 | 5.48 | 5.65 | 5.34 | 5.36 | 5.36 | -2.01% | 427,339 |
| Jun 16, 2026 | 5.38 | 5.52 | 5.31 | 5.47 | 5.47 | 2.43% | 361,340 |
| Jun 15, 2026 | 5.43 | 5.72 | 5.31 | 5.34 | 5.34 | 3.09% | 596,126 |
| Jun 12, 2026 | 5.05 | 5.24 | 5.05 | 5.18 | 5.18 | 3.39% | 459,370 |
| Jun 11, 2026 | 4.71 | 5.05 | 4.71 | 5.01 | 5.01 | 7.05% | 575,186 |
| Jun 10, 2026 | 4.75 | 4.85 | 4.66 | 4.68 | 4.68 | -3.51% | 625,298 |
| Jun 9, 2026 | 5.10 | 5.25 | 4.82 | 4.85 | 4.85 | -4.90% | 446,229 |
| Jun 8, 2026 | 5.04 | 5.15 | 5.01 | 5.10 | 5.10 | 1.19% | 407,826 |
| Jun 5, 2026 | 5.62 | 5.65 | 5.03 | 5.04 | 5.04 | -12.20% | 443,447 |
| Jun 4, 2026 | 5.66 | 5.81 | 5.66 | 5.74 | 5.74 | 2.87% | 251,008 |
| Jun 3, 2026 | 5.70 | 5.70 | 5.49 | 5.58 | 5.58 | -2.28% | 444,594 |
| Jun 2, 2026 | 5.66 | 5.78 | 5.55 | 5.71 | 5.71 | 1.24% | 361,709 |
| Jun 1, 2026 | 5.82 | 5.87 | 5.63 | 5.64 | 5.64 | -3.42% | 424,888 |
| May 29, 2026 | 5.81 | 6.00 | 5.77 | 5.84 | 5.84 | 0.34% | 362,384 |
| May 28, 2026 | 5.85 | 5.93 | 5.73 | 5.82 | 5.82 | -1.69% | 616,194 |
| May 27, 2026 | 6.18 | 6.22 | 5.89 | 5.92 | 5.92 | -5.13% | 313,738 |
| May 26, 2026 | 6.00 | 6.24 | 5.99 | 6.24 | 6.24 | 5.05% | 502,890 |
| May 22, 2026 | 6.03 | 6.08 | 5.94 | 5.94 | 5.94 | -1.49% | 417,615 |
| May 21, 2026 | 6.01 | 6.15 | 5.87 | 6.03 | 6.03 | -0.33% | 364,507 |
| May 20, 2026 | 5.99 | 6.09 | 5.86 | 6.05 | 6.05 | 1.34% | 498,849 |
| May 19, 2026 | 6.09 | 6.10 | 5.89 | 5.97 | 5.97 | -3.86% | 436,410 |
| May 18, 2026 | 6.31 | 6.50 | 6.16 | 6.21 | 6.21 | - | 711,173 |
| May 15, 2026 | 6.11 | 6.23 | 5.90 | 6.21 | 6.21 | -1.74% | 607,217 |
| May 14, 2026 | 6.45 | 6.70 | 6.29 | 6.32 | 6.32 | 0.64% | 802,915 |
| May 13, 2026 | 6.09 | 6.33 | 5.99 | 6.28 | 6.28 | 1.62% | 477,753 |
| May 12, 2026 | 5.94 | 6.24 | 5.86 | 6.18 | 6.18 | 2.83% | 516,305 |
| May 11, 2026 | 5.98 | 6.16 | 5.83 | 6.01 | 6.01 | 1.01% | 277,125 |
| May 8, 2026 | 5.84 | 5.99 | 5.82 | 5.95 | 5.95 | 2.15% | 137,711 |
| May 7, 2026 | 5.97 | 6.23 | 5.75 | 5.83 | 5.83 | -0.09% | 427,235 |
| May 6, 2026 | 5.47 | 5.83 | 5.45 | 5.83 | 5.83 | 9.18% | 345,140 |
| May 5, 2026 | 5.36 | 5.42 | 5.31 | 5.34 | 5.34 | 0.56% | 210,850 |
| May 4, 2026 | 5.31 | 5.36 | 5.25 | 5.31 | 5.31 | -0.56% | 295,647 |
| May 1, 2026 | 5.20 | 5.36 | 5.12 | 5.34 | 5.34 | 3.89% | 263,395 |
| Apr 30, 2026 | 5.20 | 5.25 | 5.10 | 5.14 | 5.14 | -0.96% | 662,222 |
| Apr 29, 2026 | 5.25 | 5.34 | 5.18 | 5.19 | 5.19 | -2.81% | 221,956 |
| Apr 28, 2026 | 5.41 | 5.43 | 5.23 | 5.34 | 5.34 | -2.20% | 253,206 |
| Apr 27, 2026 | 5.40 | 5.47 | 5.33 | 5.46 | 5.46 | 0.92% | 192,469 |
| Apr 24, 2026 | 5.36 | 5.48 | 5.23 | 5.41 | 5.41 | 1.69% | 213,783 |
| Apr 23, 2026 | 5.51 | 5.52 | 5.21 | 5.32 | 5.32 | -3.80% | 238,206 |
| Apr 22, 2026 | 5.53 | 5.68 | 5.51 | 5.53 | 5.53 | 0.91% | 242,518 |
| Apr 21, 2026 | 5.61 | 5.61 | 5.44 | 5.48 | 5.48 | -3.18% | 472,498 |
| Apr 20, 2026 | 5.65 | 5.69 | 5.53 | 5.66 | 5.66 | 0.18% | 320,673 |
| Apr 17, 2026 | 5.70 | 5.81 | 5.55 | 5.65 | 5.65 | 1.80% | 338,052 |
| Apr 16, 2026 | 5.69 | 5.72 | 5.54 | 5.55 | 5.55 | -2.29% | 236,891 |
| Apr 15, 2026 | 5.65 | 5.71 | 5.50 | 5.68 | 5.68 | 0.53% | 379,603 |
| Apr 14, 2026 | 5.85 | 5.85 | 5.63 | 5.65 | 5.65 | -1.05% | 276,610 |
| Apr 13, 2026 | 5.61 | 5.77 | 5.57 | 5.71 | 5.71 | 1.24% | 327,472 |
| Apr 10, 2026 | 5.58 | 5.68 | 5.55 | 5.64 | 5.64 | 1.08% | 242,962 |
| Apr 9, 2026 | 5.55 | 5.67 | 5.54 | 5.58 | 5.58 | 0.72% | 232,194 |
| Apr 8, 2026 | 5.55 | 5.65 | 5.39 | 5.54 | 5.54 | 4.92% | 536,720 |
| Apr 7, 2026 | 5.24 | 5.31 | 5.12 | 5.28 | 5.28 | 0.57% | 349,490 |
| Apr 6, 2026 | 5.25 | 5.39 | 5.23 | 5.25 | 5.25 | -0.19% | 388,372 |
| Apr 2, 2026 | 5.04 | 5.33 | 5.02 | 5.26 | 5.26 | -1.13% | 342,089 |
| Apr 1, 2026 | 5.39 | 5.41 | 5.19 | 5.32 | 5.32 | 1.53% | 592,887 |
| Mar 31, 2026 | 4.99 | 5.33 | 4.93 | 5.24 | 5.24 | 9.74% | 1,071,661 |
| Mar 30, 2026 | 4.92 | 4.93 | 4.72 | 4.79 | 4.78 | -1.03% | 339,559 |
| Mar 27, 2026 | 4.65 | 4.86 | 4.64 | 4.84 | 4.82 | 3.86% | 467,124 |
| Mar 26, 2026 | 4.79 | 4.92 | 4.64 | 4.66 | 4.65 | -3.92% | 507,791 |
| Mar 25, 2026 | 5.00 | 5.09 | 4.81 | 4.85 | 4.83 | 0.62% | 387,016 |
| Mar 24, 2026 | 4.87 | 4.90 | 4.75 | 4.82 | 4.80 | -1.83% | 388,727 |
| Mar 23, 2026 | 4.84 | 5.02 | 4.80 | 4.91 | 4.89 | 0.61% | 834,076 |
| Mar 20, 2026 | 4.95 | 4.99 | 4.71 | 4.88 | 4.86 | -1.61% | 2,072,050 |
| Mar 19, 2026 | 5.12 | 5.19 | 4.78 | 4.96 | 4.94 | -8.49% | 1,620,517 |
| Mar 18, 2026 | 5.73 | 5.88 | 5.36 | 5.42 | 5.40 | -8.75% | 808,529 |
| Mar 17, 2026 | 5.75 | 5.98 | 5.74 | 5.94 | 5.92 | 2.41% | 554,554 |
| Mar 16, 2026 | 5.63 | 6.00 | 5.63 | 5.80 | 5.78 | 3.94% | 861,383 |
| Mar 13, 2026 | 5.82 | 5.89 | 5.35 | 5.58 | 5.56 | -6.53% | 888,914 |
| Mar 12, 2026 | 6.03 | 6.05 | 5.68 | 5.97 | 5.95 | -1.81% | 428,016 |
| Mar 11, 2026 | 6.12 | 6.13 | 5.81 | 6.08 | 6.06 | -0.98% | 437,547 |
| Mar 10, 2026 | 6.02 | 6.23 | 6.02 | 6.14 | 6.12 | 2.16% | 388,940 |
| Mar 9, 2026 | 6.02 | 6.06 | 5.61 | 6.01 | 5.99 | -2.28% | 485,152 |
| Mar 6, 2026 | 5.91 | 6.17 | 5.90 | 6.15 | 6.13 | 1.99% | 573,192 |
| Mar 5, 2026 | 6.24 | 6.32 | 5.80 | 6.03 | 6.01 | -3.05% | 784,541 |
| Mar 4, 2026 | 6.12 | 6.26 | 5.99 | 6.22 | 6.20 | 3.32% | 346,245 |
| Mar 3, 2026 | 6.01 | 6.23 | 5.73 | 6.02 | 6.00 | -5.49% | 456,532 |
| Mar 2, 2026 | 6.50 | 6.59 | 6.15 | 6.37 | 6.35 | -0.93% | 606,872 |
| Feb 27, 2026 | 6.11 | 6.44 | 6.07 | 6.43 | 6.41 | 4.89% | 730,680 |
| Feb 26, 2026 | 5.76 | 6.17 | 5.73 | 6.13 | 6.11 | 5.51% | 420,906 |
| Feb 25, 2026 | 5.75 | 5.94 | 5.65 | 5.81 | 5.79 | 1.75% | 449,186 |
| Feb 24, 2026 | 5.45 | 5.74 | 5.39 | 5.71 | 5.69 | 3.25% | 430,293 |
| Feb 23, 2026 | 5.55 | 5.69 | 5.51 | 5.53 | 5.51 | -0.36% | 356,672 |
| Feb 20, 2026 | 5.55 | 5.66 | 5.45 | 5.55 | 5.53 | -0.18% | 447,422 |
| Feb 19, 2026 | 5.16 | 5.65 | 5.15 | 5.56 | 5.54 | 5.90% | 916,020 |
| Feb 18, 2026 | 5.18 | 5.27 | 5.16 | 5.25 | 5.23 | 2.14% | 497,534 |
| Feb 17, 2026 | 5.23 | 5.23 | 4.92 | 5.14 | 5.12 | -3.20% | 492,700 |
| Feb 13, 2026 | 5.20 | 5.39 | 5.14 | 5.31 | 5.29 | 4.12% | 686,621 |
| Feb 12, 2026 | 5.57 | 5.57 | 5.09 | 5.10 | 5.08 | -8.60% | 765,597 |
| Feb 11, 2026 | 5.48 | 5.63 | 5.22 | 5.58 | 5.56 | 5.48% | 1,134,547 |
| Feb 10, 2026 | 5.20 | 5.31 | 5.17 | 5.29 | 5.27 | - | 504,852 |
| Feb 9, 2026 | 5.29 | 5.36 | 5.15 | 5.29 | 5.27 | 2.12% | 714,804 |
| Feb 6, 2026 | 5.05 | 5.26 | 4.90 | 5.18 | 5.16 | 8.14% | 828,717 |
| Feb 5, 2026 | 5.11 | 5.14 | 4.77 | 4.79 | 4.78 | -8.41% | 725,491 |
| Feb 4, 2026 | 5.67 | 5.67 | 5.00 | 5.23 | 5.21 | -5.42% | 964,405 |
| Feb 3, 2026 | 5.52 | 5.70 | 5.36 | 5.53 | 5.51 | 5.13% | 1,239,864 |