Yahoo
NasdaqCM - Nasdaq Real Time Price USD

Vox Royalty Corp. (VOXR)

4.5800 -0.2700 (-5.57%)
At close: October 30 at 4:00:01 PM EDT
4.5800 0.0000 (0.00%)
After hours: October 30 at 4:00:05 PM EDT
Trade VOXR on Coinbase
Currency in USD
Download
Date
Open
High
Low
Close
Adj Close
Volume
Oct 30, 2026
4.7200
4.7200
4.5400
4.5800
4.5800
775,600
Oct 29, 2026
4.9000
4.9250
4.8250
4.8500
4.8500
354,000
Oct 28, 2026
5.0000
5.0150
4.8300
4.9800
4.9800
664,000
Oct 27, 2026
4.8000
5.0100
4.7700
5.0000
5.0000
522,900
Oct 26, 2026
4.7900
4.8400
4.6800
4.7600
4.7600
471,000
Oct 23, 2026
4.8300
4.8500
4.7150
4.8000
4.8000
597,200
Oct 22, 2026
4.8500
4.8950
4.7850
4.8400
4.8400
404,600
Oct 21, 2026
5.0100
5.0100
4.9100
4.9800
4.9800
336,600
Oct 20, 2026
4.9600
5.0600
4.9000
4.9400
4.9400
358,600
Oct 19, 2026
5.0000
5.0900
4.9600
4.9900
4.9900
653,400
Oct 16, 2026
4.9600
5.1600
4.9240
5.0300
5.0300
574,600
Oct 15, 2026
4.8000
5.0050
4.6900
4.9800
4.9800
925,400
Oct 14, 2026
4.7500
4.7900
4.6600
4.7300
4.7300
766,100
Oct 13, 2026
5.0700
5.0800
4.8700
4.8800
4.8800
495,500
Oct 12, 2026
5.2980
5.2980
5.0100
5.0400
5.0400
330,400
Oct 9, 2026
5.1300
5.2060
5.0900
5.1200
5.1200
450,000
Oct 8, 2026
5.0100
5.1450
4.9600
5.0800
5.0800
478,000
Oct 7, 2026
4.9900
5.0400
4.8800
5.0100
5.0100
707,100
Oct 6, 2026
5.0500
5.2450
5.0100
5.1300
5.1300
502,300
Oct 5, 2026
4.9800
5.0800
4.9300
5.0300
5.0300
360,300
Oct 2, 2026
5.1100
5.1200
4.9800
5.0300
5.0300
434,600
Oct 1, 2026
5.0300
5.0800
4.9750
5.0100
5.0100
361,400
Sep 30, 2026
5.1000
5.1400
5.0100
5.0200
5.0200
632,100
Sep 29, 2026
0.015 Dividend
Sep 29, 2026
5.1400
5.1400
4.9600
5.0650
5.0650
724,100
Sep 28, 2026
5.1900
5.2900
5.0800
5.1100
5.0950
467,100
Sep 25, 2026
5.4000
5.4800
5.3400
5.4400
5.4240
314,900
Sep 24, 2026
5.5200
5.5600
5.3200
5.4000
5.3841
400,100
Sep 23, 2026
5.6400
5.6500
5.3900
5.5700
5.5536
283,800
Sep 22, 2026
5.6300
5.8100
5.6100
5.7600
5.7431
393,700
Sep 21, 2026
5.7500
5.7500
5.5100
5.6000
5.5836
347,500
Sep 18, 2026
5.7600
5.8000
5.6200
5.7200
5.7032
931,600
Sep 17, 2026
5.6200
5.7700
5.5900
5.7400
5.7232
322,700
Sep 16, 2026
5.6700
5.6700
5.3900
5.5100
5.4938
350,200
Sep 15, 2026
5.6700
5.6960
5.3800
5.5700
5.5536
394,500
Sep 14, 2026
5.7000
5.7900
5.5400
5.6500
5.6334
458,800
Sep 11, 2026
5.8300
5.8800
5.7550
5.7900
5.7730
362,000
Sep 10, 2026
5.8000
5.8000
5.6700
5.7400
5.7232
380,100
Sep 9, 2026
5.7900
5.9100
5.7600
5.8300
5.8129
400,800
Sep 8, 2026
5.7300
5.8050
5.6850
5.7300
5.7132
382,900
Sep 4, 2026
5.6700
5.8200
5.6500
5.7600
5.7431
292,000
Sep 3, 2026
5.7000
5.8450
5.6300
5.8100
5.7929
349,600
Sep 2, 2026
5.3600
5.5850
5.3600
5.5700
5.5536
423,200
Sep 1, 2026
5.3200
5.5100
5.3000
5.3600
5.3443
398,100
Aug 31, 2026
5.6480
5.6480
5.4100
5.4950
5.4789
320,700
Aug 28, 2026
5.8200
5.8600
5.5400
5.5700
5.5536
394,500
Aug 27, 2026
5.7300
5.7700
5.6600
5.7600
5.7431
372,300
Aug 26, 2026
5.7200
6.0000
5.6800
5.7200
5.7032
516,200
Aug 25, 2026
5.7400
5.9400
5.7000
5.7900
5.7730
380,500
Aug 24, 2026
5.8400
5.9200
5.7220
5.8400
5.8229
591,500
Aug 21, 2026
5.6500
5.8000
5.5600
5.7600
5.7431
558,800
Aug 20, 2026
5.3700
5.6700
5.3550
5.5400
5.5237
513,900
Aug 19, 2026
5.2600
5.4700
5.2400
5.4000
5.3841
508,300
Aug 18, 2026
5.2500
5.2700
5.1000
5.1200
5.1050
288,700
Aug 17, 2026
5.2600
5.3900
5.0200
5.3200
5.3044
763,600
Aug 14, 2026
5.4300
5.5200
5.1900
5.2100
5.1947
573,500
Aug 13, 2026
5.2000
5.3800
5.0500
5.3500
5.3343
538,500
Aug 12, 2026
5.2200
5.2600
5.1300
5.1600
5.1449
663,800
Aug 11, 2026
5.0800
5.2000
5.0600
5.1900
5.1748
441,700
Aug 10, 2026
5.0000
5.1450
4.9700
5.1400
5.1249
587,200
Aug 7, 2026
5.0900
5.2250
5.0000
5.0400
5.0252
630,200
Aug 6, 2026
4.9000
4.9900
4.8700
4.9700
4.9554
429,100
Aug 5, 2026
4.7500
4.9500
4.7300
4.9300
4.9155
644,800
Aug 4, 2026
4.5000
4.6500
4.5000
4.5700
4.5566
346,000
Aug 3, 2026
4.4320
4.4700
4.2900
4.4500
4.4369
325,700
Jul 31, 2026
4.3000
4.3710
4.1850
4.3500
4.3372
379,600
Jul 30, 2026
4.2500
4.4100
4.2500
4.4000
4.3871
238,000
Jul 29, 2026
4.2500
4.3100
4.1400
4.2300
4.2176
306,600
Jul 28, 2026
4.3000
4.3250
4.1500
4.2600
4.2475
361,100
Jul 27, 2026
4.3700
4.4500
4.2420
4.2900
4.2774
393,400
Jul 24, 2026
4.3300
4.4150
4.3050
4.3700
4.3572
261,800
Jul 23, 2026
4.3200
4.4100
4.2200
4.3200
4.3073
271,000
Jul 22, 2026
4.3500
4.5190
4.3500
4.4200
4.4070
302,700
Jul 21, 2026
4.2700
4.3400
4.2100
4.2600
4.2475
527,400
Jul 20, 2026
4.1760
4.2700
4.1100
4.1700
4.1578
470,100
Jul 17, 2026
4.2000
4.3450
4.1300
4.1400
4.1278
658,600
Jul 16, 2026
4.3000
4.3390
4.2300
4.2800
4.2674
590,100
Jul 15, 2026
4.4500
4.5300
4.3400
4.3600
4.3472
356,600
Jul 14, 2026
4.6200
4.6400
4.4500
4.4550
4.4419
388,400
Jul 13, 2026
4.6400
4.6500
4.4250
4.4800
4.4668
330,500
Jul 10, 2026
4.5500
4.6300
4.5000
4.5600
4.5466
225,700
Jul 9, 2026
4.5000
4.6000
4.4700
4.5500
4.5366
274,300
Jul 8, 2026
4.4200
4.5400
4.3800
4.4400
4.4270
427,900
Jul 7, 2026
4.5800
4.5850
4.3850
4.4900
4.4768
546,800
Jul 6, 2026
4.9500
4.9600
4.5600
4.5700
4.5566
502,200
Jul 2, 2026
4.8900
5.0100
4.7900
4.8700
4.8557
657,300
Jul 1, 2026
4.7300
4.9000
4.7200
4.7300
4.7161
395,700
Jun 30, 2026
0.015 Dividend
Jun 30, 2026
4.8100
4.8500
4.6300
4.7300
4.7161
446,800
Jun 29, 2026
4.9600
4.9600
4.6900
4.7700
4.7410
550,700
Jun 26, 2026
4.8400
4.9900
4.8000
4.9200
4.8901
1,851,200
Jun 25, 2026
4.8700
4.8700
4.6700
4.8000
4.7709
625,500
Jun 24, 2026
4.9500
5.0100
4.6700
4.7500
4.7212
1,160,600
Jun 23, 2026
4.9900
5.0850
4.9500
5.0500
5.0193
389,200
Jun 22, 2026
5.0200
5.2300
4.9800
5.1300
5.0989
917,900
Jun 18, 2026
5.3900
5.4400
5.0100
5.0800
5.0492
544,500
Jun 17, 2026
5.4800
5.6450
5.3400
5.3600
5.3275
427,300
Jun 16, 2026
5.3800
5.5200
5.3100
5.4700
5.4368
361,300
Jun 15, 2026
5.4250
5.7200
5.3050
5.3400
5.3076
596,100
Jun 12, 2026
5.0500
5.2350
5.0500
5.1800
5.1486
456,300
Jun 11, 2026
4.7100
5.0480
4.7100
5.0100
4.9796
575,200
Jun 10, 2026
4.7500
4.8500
4.6600
4.6800
4.6516
625,300
Jun 9, 2026
5.1000
5.2450
4.8200
4.8500
4.8206
446,200
Jun 8, 2026
5.0400
5.1500
5.0100
5.1000
5.0690
407,800
Jun 5, 2026
5.6200
5.6450
5.0300
5.0400
5.0094
443,400
Jun 4, 2026
5.6600
5.8100
5.6600
5.7400
5.7052
251,000
Jun 3, 2026
5.7000
5.7000
5.4900
5.5800
5.5461
444,600
Jun 2, 2026
5.6600
5.7770
5.5500
5.7100
5.6753
361,700
Jun 1, 2026
5.8200
5.8700
5.6250
5.6400
5.6058
424,900
May 29, 2026
5.8100
6.0000
5.7650
5.8400
5.8045
361,900
May 28, 2026
5.8500
5.9250
5.7300
5.8200
5.7847
616,100
May 27, 2026
6.1800
6.2150
5.8900
5.9200
5.8841
313,700
May 26, 2026
6.0000
6.2400
5.9900
6.2400
6.2021
502,800
May 22, 2026
6.0300
6.0800
5.9350
5.9400
5.9039
417,600
May 21, 2026
6.0100
6.1500
5.8700
6.0300
5.9934
364,500
May 20, 2026
5.9900
6.0900
5.8550
6.0500
6.0133
498,800
May 19, 2026
6.0900
6.1000
5.8900
5.9700
5.9338
436,400
May 18, 2026
6.3100
6.5000
6.1550
6.2100
6.1723
711,200
May 15, 2026
6.1100
6.2300
5.9000
6.2100
6.1723
607,200
May 14, 2026
6.4500
6.7000
6.2900
6.3200
6.2816
802,900
May 13, 2026
6.0900
6.3300
5.9900
6.2800
6.2419
477,800
May 12, 2026
5.9400
6.2400
5.8550
6.1800
6.1425
516,200
May 11, 2026
5.9800
6.1600
5.8250
6.0100
5.9735
277,000
May 8, 2026
5.8350
5.9900
5.8150
5.9500
5.9139
137,700
May 7, 2026
5.9700
6.2300
5.7450
5.8250
5.7896
427,200
May 6, 2026
5.4700
5.8300
5.4500
5.8300
5.7946
345,100
May 5, 2026
5.3600
5.4230
5.3100
5.3400
5.3076
210,900
May 4, 2026
5.3100
5.3600
5.2500
5.3100
5.2778
295,600
May 1, 2026
5.2000
5.3600
5.1200
5.3400
5.3076
263,300
Apr 30, 2026
5.2000
5.2500
5.0950
5.1400
5.1088
662,200
Apr 29, 2026
5.2500
5.3390
5.1800
5.1900
5.1585
222,000
Apr 28, 2026
5.4100
5.4250
5.2300
5.3400
5.3076
253,200
Apr 27, 2026
5.4000
5.4700
5.3330
5.4600
5.4269
192,400
Apr 24, 2026
5.3600
5.4800
5.2300
5.4100
5.3772
213,800
Apr 23, 2026
5.5100
5.5210
5.2110
5.3200
5.2877
238,200
Apr 22, 2026
5.5300
5.6800
5.5100
5.5300
5.4964
242,500
Apr 21, 2026
5.6100
5.6100
5.4400
5.4800
5.4467
472,500
Apr 20, 2026
5.6500
5.6900
5.5300
5.6600
5.6256
320,700
Apr 17, 2026
5.7000
5.8100
5.5500
5.6500
5.6157
338,100
Apr 16, 2026
5.6900
5.7200
5.5400
5.5500
5.5163
236,800
Apr 15, 2026
5.6500
5.7100
5.5000
5.6800
5.6455
379,600
Apr 14, 2026
5.8500
5.8500
5.6300
5.6500
5.6157
276,500
Apr 13, 2026
5.6100
5.7700
5.5700
5.7100
5.6753
327,400
Apr 10, 2026
5.5800
5.6800
5.5500
5.6400
5.6058
242,900
Apr 9, 2026
5.5500
5.6700
5.5400
5.5800
5.5461
232,200
Apr 8, 2026
5.5500
5.6500
5.3900
5.5400
5.5064
536,700
Apr 7, 2026
5.2400
5.3100
5.1200
5.2800
5.2479
349,500
Apr 6, 2026
5.2500
5.3900
5.2300
5.2500
5.2181
388,400
Apr 2, 2026
5.0400
5.3250
5.0200
5.2600
5.2281
342,100
Apr 1, 2026
5.3900
5.4100
5.1900
5.3200
5.2877
592,900
Mar 31, 2026
0.015 Dividend
Mar 31, 2026
4.9900
5.3330
4.9310
5.2400
5.2082
1,071,600
Mar 30, 2026
4.9200
4.9300
4.7200
4.7900
4.7460
339,600
Mar 27, 2026
4.6500
4.8600
4.6400
4.8400
4.7956
467,000
Mar 26, 2026
4.7900
4.9200
4.6400
4.6600
4.6172
507,800
Mar 25, 2026
5.0000
5.0910
4.8100
4.8500
4.8055
387,000
Mar 24, 2026
4.8700
4.8990
4.7500
4.8200
4.7757
388,200
Mar 23, 2026
4.8400
5.0150
4.8010
4.9100
4.8649
834,100
Mar 20, 2026
4.9500
4.9900
4.7050
4.8800
4.8352
2,072,100
Mar 19, 2026
5.1150
5.1900
4.7800
4.9600
4.9145
1,620,500
Mar 18, 2026
5.7300
5.8800
5.3600
5.4200
5.3702
808,500
Mar 17, 2026
5.7500
5.9800
5.7400
5.9400
5.8855
554,600
Mar 16, 2026
5.6300
6.0000
5.6300
5.8000
5.7467
861,300
Mar 13, 2026
5.8200
5.8900
5.3500
5.5800
5.5288
888,900
Mar 12, 2026
6.0300
6.0500
5.6800
5.9700
5.9152
428,000
Mar 11, 2026
6.1200
6.1310
5.8100
6.0800
6.0242
437,500
Mar 10, 2026
6.0200
6.2300
6.0200
6.1400
6.0836
388,900
Mar 9, 2026
6.0200
6.0600
5.6100
6.0100
5.9548
485,200
Mar 6, 2026
5.9100
6.1700
5.9000
6.1500
6.0935
572,900
Mar 5, 2026
6.2400
6.3150
5.8000
6.0300
5.9746
784,200
Mar 4, 2026
6.1200
6.2600
5.9900
6.2200
6.1629
346,100
Mar 3, 2026
6.0120
6.2300
5.7250
6.0200
5.9647
456,500
Mar 2, 2026
6.5000
6.5900
6.1500
6.3700
6.3115
606,900
Feb 27, 2026
6.1100
6.4400
6.0700
6.4300
6.3710
730,600
Feb 26, 2026
5.7600
6.1700
5.7300
6.1300
6.0737
420,800
Feb 25, 2026
5.7500
5.9400
5.6500
5.8100
5.7566
449,200
Feb 24, 2026
5.4500
5.7400
5.3900
5.7100
5.6576
430,200
Feb 23, 2026
5.5500
5.6900
5.5100
5.5300
5.4792
356,700
Feb 20, 2026
5.5500
5.6600
5.4450
5.5500
5.4990
447,200
Feb 19, 2026
5.1600
5.6460
5.1500
5.5600
5.5089
916,000
Feb 18, 2026
5.1800
5.2700
5.1550
5.2500
5.2018
497,500
Feb 17, 2026
5.2300
5.2300
4.9200
5.1400
5.0928
492,700
Feb 13, 2026
5.2000
5.3900
5.1400
5.3100
5.2612
686,600
Feb 12, 2026
5.5700
5.5700
5.0850
5.1000
5.0532
765,600
Feb 11, 2026
5.4800
5.6250
5.2200
5.5800
5.5288
1,134,100
Feb 10, 2026
5.2000
5.3100
5.1700
5.2900
5.2414
504,900
Feb 9, 2026
5.2900
5.3630
5.1500
5.2900
5.2414
714,800
Feb 6, 2026
5.0500
5.2600
4.9000
5.1800
5.1324
828,700
Feb 5, 2026
5.1100
5.1400
4.7700
4.7900
4.7460
725,500
Feb 4, 2026
5.6700
5.6700
5.0000
5.2300
5.1820
964,400
Feb 3, 2026
5.5200
5.7000
5.3600
5.5300
5.4792
1,239,800
Feb 2, 2026
5.2000
5.6200
5.1750
5.2600
5.2117
1,534,600
Jan 30, 2026
5.2000
5.4300
5.1050
5.2700
5.2216
999,500
Jan 29, 2026
5.8000
5.8000
5.3200
5.5100
5.4594
640,600
Jan 28, 2026
5.6400
5.8800
5.5450
5.7300
5.6774
1,470,300
Jan 27, 2026
5.4600
5.6200
5.3300
5.5800
5.5288
503,900
Jan 26, 2026
5.7500
5.8200
5.4100
5.4700
5.4198
1,024,300
Jan 23, 2026
5.1600
5.5900
5.1500
5.5400
5.4891
853,600
Jan 22, 2026
4.9900
5.1750
4.9900
5.1200
5.0730
703,100
Jan 21, 2026
5.1200
5.1200
4.9050
4.9900
4.9442
573,200
Jan 20, 2026
5.0600
5.2800
4.9850
5.0200
4.9739
798,500
Jan 16, 2026
4.9500
5.0000
4.7340
4.9700
4.9244
543,600
Jan 15, 2026
4.9800
5.0300
4.8800
4.9500
4.9045
376,900
Jan 14, 2026
4.9600
5.0800
4.8800
5.0500
5.0036
616,500
Jan 13, 2026
5.0000
5.0000
4.8300
4.8900
4.8451
634,600
Jan 12, 2026
4.8600
5.0000
4.8250
4.9450
4.8996
711,800
Jan 9, 2026
4.6500
4.7650
4.6380
4.7200
4.6767
385,900
Jan 8, 2026
4.5600
4.6200
4.5050
4.6000
4.5578
366,500
Jan 7, 2026
4.6300
4.7500
4.4400
4.6500
4.6073
637,700
Jan 6, 2026
4.6400
4.7700
4.5450
4.7500
4.7064
929,800
Jan 5, 2026
4.6600
4.9100
4.5850
4.6000
4.5578
670,400
Jan 2, 2026
4.8000
4.8000
4.5100
4.6800
4.6370
675,900
Dec 31, 2025
0.013 Dividend
Dec 31, 2025
4.7900
4.8700
4.7150
4.7400
4.6965
330,700
Dec 30, 2025
4.9200
4.9300
4.7600
4.8200
4.7629
437,600
Dec 29, 2025
4.9600
4.9900
4.7800
4.8500
4.7925
637,000
Dec 26, 2025
5.1300
5.1920
4.9950
5.0900
5.0297
375,900
Dec 24, 2025
5.2200
5.2200
5.0700
5.0900
5.0297
404,600
Dec 23, 2025
5.3300
5.3300
5.1800
5.2600
5.1976
337,700
Dec 22, 2025
5.2500
5.4200
5.2200
5.3000
5.2372
947,200
Dec 19, 2025
5.0500
5.2400
5.0150
5.1800
5.1186
2,635,200
Dec 18, 2025
4.9600
5.1000
4.9050
5.0400
4.9802
446,500
Dec 17, 2025
5.1100
5.1200
4.9150
4.9600
4.9012
646,400
Dec 16, 2025
5.3400
5.3900
5.0250
5.0400
4.9802
861,800
Dec 15, 2025
5.3500
5.3750
5.1900
5.3300
5.2668
443,900
Dec 12, 2025
5.4100
5.4200
5.1500
5.2600
5.1976
438,800
Dec 11, 2025
5.3800
5.4800
5.2600
5.2700
5.2075
610,200
Dec 10, 2025
5.2900
5.3900
5.1500
5.3800
5.3162
596,800
Dec 9, 2025
5.3400
5.4700
5.1800
5.2800
5.2174
686,000
Dec 8, 2025
5.4100
5.5350
5.1300
5.3000
5.2372
2,016,400
Dec 5, 2025
5.2700
5.4700
5.1750
5.4300
5.3656
740,300
Dec 4, 2025
5.2000
5.2700
5.0750
5.2200
5.1581
516,400
Dec 3, 2025
4.8700
5.1400
4.8700
5.1200
5.0593
602,600
Dec 2, 2025
4.7000
4.8700
4.6350
4.8600
4.8024
522,900
Dec 1, 2025
4.7900
4.8150
4.6750
4.7500
4.6937
410,400
Nov 28, 2025
4.6500
4.8400
4.6200
4.7900
4.7332
764,300
Nov 26, 2025
4.4300
4.6550
4.3940
4.6200
4.5652
672,600
Nov 25, 2025
4.3000
4.4000
4.2300
4.3800
4.3281
457,400
Nov 24, 2025
4.1100
4.3450
4.1100
4.3200
4.2688
392,400
Nov 21, 2025
4.0300
4.1450
3.9900
4.0600
4.0119
441,800
Nov 20, 2025
4.2200
4.2950
4.0450
4.0500
4.0020
390,000
Nov 19, 2025
4.1400
4.3600
4.1350
4.2200
4.1700
682,200
Nov 18, 2025
4.0800
4.1200
3.9650
4.1200
4.0712
618,900
Nov 17, 2025
3.9500
4.1370
3.9400
4.0000
3.9526
870,200
Nov 14, 2025
3.8700
4.0150
3.8050
3.9500
3.9032
1,041,100
Nov 13, 2025
4.2500
4.3400
4.0050
4.0400
3.9921
847,100
Nov 12, 2025
4.1000
4.2500
4.0900
4.2500
4.1996
600,600
Nov 11, 2025
4.1300
4.1800
4.0200
4.0700
4.0217
348,700
Nov 10, 2025
4.0900
4.1600
4.0520
4.1100
4.0613
365,300
Nov 7, 2025
3.9000
3.9500
3.8800
3.9500
3.9032
263,800
Nov 6, 2025
3.9800
3.9900
3.8700
3.8900
3.8439
274,700
Nov 5, 2025
3.9600
3.9950
3.8850
3.9100
3.8636
297,800
Nov 4, 2025
4.1000
4.1000
3.8800
3.8900
3.8439
613,300
Nov 3, 2025
4.2900
4.2900
4.0400
4.1500
4.1008
460,700
Oct 31, 2025
4.3200
4.3600
4.2500
4.2700
4.2194
297,900

Related Tickers

Mobilize your Website
View Site in Mobile | Classic
Share by: