NASDAQ:VOXR | Historical Stock Price | VOX ROYALTY CORP.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-08-04 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.63$2.20$2.96$3.97$5.34$7.192020-08-042026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$2.76$2.7611,100——
2021-12-30$2.75$2.7538,800——
2021-12-29$2.69$2.6922,500——
2021-12-28$2.95$2.957,000——
2021-12-27$3.25$3.256,700——
2021-12-23$2.80$2.8010,000——
2021-12-22$2.86$2.8631,900——
2021-12-21$2.60$2.6024,800——
2021-12-20$2.51$2.5116,100——
2021-12-17$2.48$2.487,200——
2021-12-16$2.50$2.5013,300——
2021-12-15$2.40$2.402,400——
2021-12-14$2.40$2.4038,800——
2021-12-13$2.50$2.508,300——
2021-12-10$2.68$2.6811,000——
2021-12-09$2.71$2.713,600——
2021-12-08$2.73$2.73400——
2021-12-07$2.72$2.725,900——
2021-12-06$2.74$2.746,800——
2021-12-03$2.78$2.786,300——
2021-12-02$2.76$2.761,000——
2021-12-01$2.77$2.7710,300——
2021-11-30$2.68$2.6827,200——
2021-11-29$2.78$2.781,600——
2021-11-26$2.79$2.797,500——
2021-11-24$2.76$2.764,000——
2021-11-23$2.73$2.7315,600——
2021-11-22$2.76$2.7610,200——
2021-11-19$2.78$2.781,300——
2021-11-18$2.78$2.784,600——
2021-11-17$2.74$2.747,500——
2021-11-16$2.71$2.7118,100——
2021-11-15$2.83$2.8345,900——
2021-11-12$3.04$3.045,500——
2021-11-11$3.10$3.106,600——
2021-11-10$3.05$3.0515,500——
2021-11-09$2.87$2.87800——
2021-11-08$2.72$2.7228,300——
2021-11-05$2.81$2.811,800——
2021-11-04$2.94$2.9411,600——
2021-11-03$2.76$2.7622,200——
2021-11-02$2.75$2.759,400——
2021-11-01$2.77$2.7710,800——
2021-10-29$2.86$2.864,800——
2021-10-28$2.88$2.8811,500——
2021-10-27$2.95$2.9510,100——
2021-10-26$3.07$3.076,100——
2021-10-25$3.15$3.1522,500——
2021-10-22$3.24$3.246,800——
2021-10-21$3.20$3.206,900——
2021-10-20$3.17$3.1714,400——
2021-10-19$3.08$3.0817,000——
2021-10-18$3.04$3.0426,100——
2021-10-15$2.75$2.7549,300——
2021-10-14$2.81$2.8118,800——
2021-10-13$2.86$2.8632,400——
2021-10-12$3.12$3.1231,600——
2021-10-11$3.14$3.148,800——
2021-10-08$3.15$3.1549,400——
2021-10-07$2.65$2.6525,100——
2021-10-06$2.58$2.5817,000——
2021-10-05$2.53$2.5332,700——
2021-10-04$2.46$2.4620,200——
2021-10-01$2.45$2.453,500——
2021-09-30$2.48$2.485,200——
2021-09-29$2.53$2.539,100——
2021-09-28$2.54$2.5420,900——
2021-09-27$2.57$2.576,400——
2021-09-24$2.48$2.4813,600——
2021-09-23$2.42$2.427,500——
2021-09-22$2.48$2.4811,000——
2021-09-21$2.42$2.421,700——
2021-09-20$2.39$2.3918,000——
2021-09-17$2.42$2.4234,800——
2021-09-16$2.40$2.409,800——
2021-09-15$2.36$2.362,900——
2021-09-14$2.35$2.353,000——
2021-09-13$2.31$2.3147,100——
2021-09-10$2.32$2.3216,300——
2021-09-09$2.28$2.2827,400——
2021-09-08$2.26$2.2610,600——
2021-09-07$2.29$2.2928,800——
2021-09-03$2.22$2.2242,400——
2021-09-02$2.14$2.1429,700——
2021-09-01$2.20$2.2019,200——
2021-08-31$2.15$2.1536,000——
2021-08-30$2.07$2.073,600——
2021-08-27$2.07$2.0710,800——
2021-08-26$2.19$2.196,000——
2021-08-25$2.03$2.033,000——
2021-08-24$2.08$2.083,100——
2021-08-23$2.10$2.105,300——
2021-08-20$1.97$1.973,800——
2021-08-19$2.02$2.027,600——
2021-08-18$2.22$2.224,600——
2021-08-17$2.27$2.2712,500——
2021-08-16$2.35$2.3518,200——
2021-08-13$2.27$2.2714,700——
2021-08-12$2.26$2.2624,000——
2021-08-11$2.27$2.272,800——
2021-08-10$2.22$2.2218,400——
2021-08-09$2.27$2.271,500——
2021-08-06$2.27$2.272,200——
2021-08-05$2.33$2.332,800——
2021-08-04$2.35$2.353,800——
2021-08-03$2.28$2.284,200——
2021-08-02$2.34$2.34200——
2021-07-30$2.33$2.3312,400——
2021-07-29$2.50$2.5015,000——
2021-07-28$2.29$2.2914,700——
2021-07-27$2.15$2.15200——
2021-07-26$2.15$2.152,200——
2021-07-23$1.99$1.9932,100——
2021-07-22$2.02$2.028,400——
2021-07-21$2.02$2.026,000——
2021-07-20$2.20$2.20200——
2021-07-19$1.97$1.9715,500——
2021-07-16$2.01$2.010——
2021-07-15$2.01$2.015,800——
2021-07-14$2.04$2.040——
2021-07-13$2.04$2.040——
2021-07-12$2.04$2.048,800——
2021-07-09$2.06$2.065,600——
2021-07-08$2.02$2.02400——
2021-07-07$2.06$2.06600——
2021-07-06$2.01$2.0113,000——
2021-07-02$2.05$2.055,600——
2021-07-01$2.35$2.3516,100——
2021-06-30$2.05$2.0528,800——
2021-06-29$2.06$2.0626,100——
2021-06-28$2.08$2.081,200——
2021-06-25$1.89$1.893,700——
2021-06-24$1.95$1.957,000——
2021-06-23$2.03$2.0312,500——
2021-06-22$2.00$2.0034,000——
2021-06-21$1.84$1.8411,000——
2021-06-18$1.89$1.895,100——
2021-06-17$1.86$1.8633,000——
2021-06-16$2.00$2.003,500——
2021-06-15$2.05$2.059,000——
2021-06-14$2.05$2.0511,400——
2021-06-11$2.05$2.0515,700——
2021-06-10$2.08$2.082,500——
2021-06-09$2.07$2.072,500——
2021-06-08$2.14$2.145,400——
2021-06-07$2.14$2.145,200——
2021-06-04$2.16$2.163,500——
2021-06-03$2.10$2.10800——
2021-06-02$2.10$2.102,600——
2021-06-01$2.09$2.093,800——
2021-05-28$2.10$2.1014,400——
2021-05-27$2.20$2.207,200——
2021-05-26$2.16$2.169,800——
2021-05-25$2.23$2.2310,100——
2021-05-24$2.40$2.407,000——
2021-05-21$2.24$2.24900——
2021-05-20$2.19$2.191,000——
2021-05-19$2.17$2.17500——
2021-05-18$2.25$2.252,200——
2021-05-17$2.28$2.2818,100——
2021-05-14$2.31$2.311,200——
2021-05-13$2.29$2.291,800——
2021-05-12$2.26$2.26500——
2021-05-11$2.30$2.306,000——
2021-05-10$2.34$2.344,100——
2021-05-07$2.22$2.222,200——
2021-05-06$2.22$2.221,000——
2021-05-05$2.11$2.114,800——
2021-05-04$2.30$2.3012,400——
2021-05-03$2.10$2.10800——
2021-04-30$2.10$2.109,000——
2021-04-29$2.13$2.134,600——
2021-04-28$2.21$2.21900——
2021-04-27$2.28$2.2816,200——
2021-04-26$2.25$2.258,300——
2021-04-23$2.21$2.212,000——
2021-04-22$2.21$2.2112,200——
2021-04-21$2.13$2.1313,200——
2021-04-20$1.92$1.9249,200——
2021-04-19$2.11$2.1110,400——
2021-04-16$2.09$2.095,200——
2021-04-15$2.09$2.0919,500——
2021-04-14$2.06$2.0622,200——
2021-04-13$1.99$1.9977,000——
2021-04-12$1.75$1.757,200——
2021-04-09$1.82$1.824,000——
2021-04-08$1.76$1.7625,500——
2021-04-07$1.86$1.861,800——
2021-04-06$1.90$1.903,700——
2021-04-05$2.00$2.004,100——
2021-04-01$1.97$1.971,200——
2021-03-31$1.92$1.929,200——
2021-03-30$2.01$2.0119,600——
2021-03-29$2.08$2.0812,400——
2021-03-26$2.15$2.152,400——
2021-03-25$2.05$2.0534,600——
2021-03-24$2.22$2.22200——
2021-03-23$2.25$2.256,500——
2021-03-22$2.33$2.337,100——
2021-03-19$2.39$2.3914,900——
2021-03-18$2.48$2.483,200——
2021-03-17$2.48$2.486,800——
2021-03-16$2.64$2.641,800——
2021-03-15$2.65$2.659,100——
2021-03-12$2.74$2.748,200——
2021-03-11$2.69$2.6931,200——
2021-03-10$2.40$2.402,500——
2021-03-09$2.45$2.452,300——
2021-03-08$2.41$2.411,800——
2021-03-05$2.42$2.42200——
2021-03-04$2.42$2.4213,000——
2021-03-03$2.45$2.454,700——
2021-03-02$2.53$2.532,800——
2021-03-01$2.34$2.34500——
2021-02-26$2.35$2.355,400——
2021-02-25$2.34$2.342,000——
2021-02-24$2.54$2.5411,700——
2021-02-23$2.35$2.3514,400——
2021-02-22$2.44$2.442,900——
2021-02-19$2.45$2.450——
2021-02-18$2.45$2.452,000——
2021-02-17$2.51$2.51500——
2021-02-16$2.49$2.498,000——
2021-02-12$2.48$2.48200——
2021-02-11$2.48$2.480——
2021-02-10$2.48$2.48100——
2021-02-09$2.48$2.481,300——
2021-02-08$2.38$2.380——
2021-02-05$2.38$2.38600——
2021-02-04$2.37$2.372,600——
2021-02-03$2.39$2.392,900——
2021-02-02$2.41$2.412,900——
2021-02-01$2.35$2.351,400——
2021-01-29$2.35$2.352,400——
2021-01-28$2.32$2.321,600——
2021-01-27$2.30$2.305,200——
2021-01-26$2.40$2.4010,800——
2021-01-25$2.34$2.3421,400——
2021-01-22$2.49$2.494,000——
2021-01-21$2.50$2.501,600——
2021-01-20$2.49$2.498,400——
2021-01-19$2.55$2.5518,000——
2021-01-15$2.57$2.5712,700——
2021-01-14$2.39$2.3952,900——
2021-01-13$2.37$2.37800——
2021-01-12$2.16$2.16500——
2021-01-11$2.15$2.153,200——
2021-01-08$2.16$2.1615,500——
2021-01-07$2.24$2.23100——
2021-01-06$2.27$2.272,400——
2021-01-05$2.28$2.282,300——
2021-01-04$2.29$2.2912,300——