Australia markets closed

Vox Royalty Corp. (VOXR)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.0200+0.0100 (+0.50%)
As of 12:38PM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20242.01002.05002.01002.02002.020045,439
18 Apr 20242.00002.02001.99002.01502.015086,100
17 Apr 20242.02902.06001.96002.03002.030065,200
16 Apr 20242.07902.08001.95002.00002.000091,300
15 Apr 20242.05002.08002.03002.07002.070059,100
12 Apr 20242.08002.11002.01002.04002.0400126,900
11 Apr 20242.06402.06402.02002.05002.050069,900
10 Apr 20242.03002.09002.02002.08002.080079,700
09 Apr 20242.17002.17002.03002.06002.0600126,700
08 Apr 20242.10002.12002.05002.12002.1200220,700
05 Apr 20242.00002.10002.00002.10002.1000146,600
04 Apr 20242.11002.11002.06002.09002.090041,600
03 Apr 20242.09002.12002.08002.10002.100087,300
02 Apr 20242.10002.14002.07002.12102.121097,500
01 Apr 20242.07002.11002.04002.11002.110059,800
28 Mar 20242.10002.10002.02002.06002.060076,100
27 Mar 20242.08002.08002.05002.08002.080036,500
27 Mar 20240.012 Dividend
26 Mar 20242.08502.10002.02002.06002.048049,100
25 Mar 20242.02002.08002.01002.06002.048058,900
22 Mar 20241.99002.05001.93002.00001.988343,300
21 Mar 20241.99002.00001.96002.00001.988361,600
20 Mar 20241.97001.99001.91001.97001.958529,600
19 Mar 20241.90001.96001.87001.92001.908841,500
18 Mar 20241.85001.97001.83001.89001.8790130,000
15 Mar 20241.90001.92001.86001.90001.888974,500
14 Mar 20241.95001.97001.86001.90001.888953,100
13 Mar 20241.90001.96001.88001.96001.9486124,500
12 Mar 20241.93001.93001.86001.88001.8690152,100
11 Mar 20241.97002.00001.84001.92001.9088166,400
08 Mar 20241.99002.01001.95001.96001.9486132,500
07 Mar 20242.00002.00001.94001.99001.978447,700
06 Mar 20241.92002.00001.92001.98001.968548,200
05 Mar 20241.90001.94001.85001.90401.892955,900
04 Mar 20241.90001.95001.82001.89001.8790147,400
01 Mar 20241.85001.90001.82001.85501.844265,100
29 Feb 20241.95001.95001.81001.82001.809422,200
28 Feb 20241.94001.94001.87001.88001.869021,100
27 Feb 20241.95001.95001.88001.91001.898940,000
26 Feb 20241.95001.95001.90001.94001.928733,400
23 Feb 20241.97001.98001.92001.97001.958519,900
22 Feb 20241.93901.97901.90201.95001.938628,400
21 Feb 20241.99001.99001.94001.95001.93869,200
20 Feb 20241.97001.99001.94701.98001.968526,900
16 Feb 20241.85001.97001.85001.96001.948641,900
15 Feb 20241.81001.88001.77001.87001.859146,000
14 Feb 20241.73001.78001.73001.77001.759767,000
13 Feb 20241.77001.78901.70001.70001.690184,400
12 Feb 20241.80001.80001.73001.75001.739845,500
09 Feb 20241.74001.77001.71001.72001.710068,600
08 Feb 20241.78001.80001.74001.74001.729966,300
07 Feb 20241.81001.84001.78001.81001.799599,500
06 Feb 20241.81301.85501.80001.81001.799562,500
05 Feb 20241.85001.92001.78001.81001.799575,600
02 Feb 20241.87001.89001.81001.83001.819396,000
01 Feb 20241.90001.94001.84001.89001.8790128,500
31 Jan 20241.99001.99001.89001.89001.879060,800
30 Jan 20241.94001.99201.93001.93001.918830,800
29 Jan 20242.01002.01001.91001.97001.9585136,500
26 Jan 20241.98002.00001.96001.98001.968526,600
25 Jan 20242.01002.01001.94001.95001.938629,500
24 Jan 20242.00002.00001.96001.98001.968532,300
23 Jan 20242.00002.01001.96001.97001.958522,300
22 Jan 20242.00002.00001.96001.98501.973422,800
19 Jan 20241.98002.00001.97002.00001.988343,000
18 Jan 20241.99002.01001.96002.00001.988332,800
17 Jan 20241.99002.01001.95002.01001.998331,100
16 Jan 20242.00002.01001.98002.00001.988340,300
12 Jan 20242.01002.02501.98001.98001.968550,000
11 Jan 20242.05002.05001.96002.01001.998377,300
10 Jan 20241.98002.04701.97002.01001.998360,200
09 Jan 20242.01002.06001.98001.99001.978451,700
08 Jan 20242.03002.03002.01002.02002.008219,200
05 Jan 20242.05002.06002.01002.01001.998323,400
04 Jan 20242.05002.06802.04002.05002.038132,700
03 Jan 20242.07002.07002.03002.04502.033111,600
02 Jan 20242.06002.08002.06002.07002.057915,700
29 Dec 20232.07002.11002.04002.06002.048039,300
28 Dec 20232.15002.15002.08002.10002.087820,000
28 Dec 20230.011 Dividend
27 Dec 20232.02002.13002.02002.13002.106746,900
26 Dec 20232.03002.05002.01002.03002.007831,000
22 Dec 20232.02002.05002.00002.00001.978152,900
21 Dec 20232.04002.05002.00002.04002.017661,400
20 Dec 20232.06002.06001.99002.00001.978127,200
19 Dec 20232.00002.05001.99002.03002.0078130,700
18 Dec 20232.00002.02002.00002.01001.988048,100
15 Dec 20232.04002.04602.00002.00001.978150,400
14 Dec 20232.06002.16002.03002.05002.0275289,200
13 Dec 20232.05502.07002.01002.07002.047317,200
12 Dec 20232.08002.09002.01002.03002.007813,900
11 Dec 20232.10002.10002.01002.07002.047333,800
08 Dec 20232.09002.09002.04002.07002.047333,500
07 Dec 20232.15002.15002.03002.06002.037437,900
06 Dec 20232.07002.14502.07002.11002.086970,300
05 Dec 20232.08002.15002.08002.10002.077076,100
04 Dec 20232.11002.14002.05002.05002.027558,700
01 Dec 20232.11002.14502.06002.11002.0869144,400
30 Nov 20232.10002.12002.03002.12002.096849,700
29 Nov 20232.06002.13002.06002.12002.096870,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...