NASDAQ:VOXR Stock Quote

Last Price2.8500

Change-0.0700 (-2.40%)

Vox Royalty Corp is a global royalty and streaming company that focuses on the acquisition and management of mineral royalties across diverse sectors, primarily in the mining industry

By investing in a portfolio of royalty agreements tied to mineral exploration and production, the company aims to generate a steady revenue stream from a variety of projects without the need for direct operational involvement. Vox Royalty operates with a strategy centered around identifying undervalued assets and leveraging its expertise to maximize returns for its stakeholders, all while contributing to responsible and sustainable mining practices.

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/01/2025	2.92	2.94	2.85	2.92	176,944	2.92
3/31/2025	2.90	2.92	2.82	2.92	115,962	2.92
3/28/2025	2.96	2.96	2.87	2.91	118,120	2.90
3/27/2025	2.93	3.00	2.90	2.96	108,591	2.95
3/26/2025	2.90	2.93	2.86	2.90	105,155	2.89
3/25/2025	2.93	2.98	2.88	2.90	128,056	2.89
3/24/2025	2.94	2.99	2.86	2.93	268,695	2.92
3/21/2025	2.86	2.97	2.86	2.92	330,234	2.91
3/20/2025	2.67	2.90	2.66	2.88	389,879	2.87
3/19/2025	2.68	2.74	2.62	2.72	113,143	2.71
3/18/2025	2.67	2.77	2.65	2.71	306,799	2.70
3/17/2025	2.67	2.69	2.58	2.65	331,164	2.64
3/14/2025	2.60	2.66	2.56	2.58	171,427	2.57
3/13/2025	2.52	2.60	2.51	2.60	232,959	2.59
3/12/2025	2.40	2.53	2.40	2.49	152,842	2.48
3/11/2025	2.46	2.46	2.30	2.38	171,811	2.37
3/10/2025	2.39	2.42	2.29	2.30	509,750	2.29
3/07/2025	2.39	2.47	2.35	2.42	326,858	2.41
3/06/2025	2.49	2.49	2.44	2.46	46,212	2.45
3/05/2025	2.43	2.49	2.40	2.49	98,334	2.48
3/04/2025	2.42	2.45	2.38	2.42	59,600	2.41
3/03/2025	2.47	2.52	2.41	2.41	128,109	2.40
2/28/2025	2.45	2.48	2.38	2.43	297,710	2.42
2/27/2025	2.52	2.55	2.40	2.43	327,605	2.42
2/26/2025	2.33	2.55	2.30	2.50	459,861	2.49
2/25/2025	2.27	2.36	2.21	2.36	343,153	2.35
2/24/2025	2.41	2.43	2.26	2.29	243,393	2.28
2/21/2025	2.55	2.55	2.32	2.38	317,831	2.37
2/20/2025	2.49	2.58	2.48	2.55	133,394	2.54
2/19/2025	2.60	2.61	2.45	2.51	109,256	2.50
2/18/2025	2.54	2.63	2.47	2.60	167,747	2.59
2/14/2025	2.56	2.61	2.52	2.52	89,351	2.51
2/13/2025	2.52	2.61	2.46	2.61	109,053	2.60
2/12/2025	2.44	2.52	2.44	2.50	66,913	2.49
2/11/2025	2.53	2.53	2.40	2.44	91,356	2.43
2/10/2025	2.43	2.55	2.39	2.52	231,112	2.51
2/07/2025	2.52	2.52	2.38	2.38	136,508	2.37
2/06/2025	2.54	2.54	2.43	2.50	133,603	2.49
2/05/2025	2.40	2.55	2.38	2.54	124,740	2.53
2/04/2025	2.37	2.40	2.31	2.38	63,894	2.37
2/03/2025	2.35	2.36	2.28	2.30	157,818	2.29
1/31/2025	2.41	2.42	2.31	2.35	90,203	2.34
1/30/2025	2.33	2.41	2.31	2.40	94,940	2.38
1/29/2025	2.29	2.34	2.27	2.32	60,979	2.31
1/28/2025	2.39	2.42	2.29	2.30	87,266	2.29
1/27/2025	2.41	2.44	2.26	2.35	126,179	2.34
1/24/2025	2.45	2.45	2.35	2.41	76,459	2.40
1/23/2025	2.42	2.42	2.37	2.40	63,845	2.39
1/22/2025	2.46	2.47	2.40	2.43	75,503	2.42
1/21/2025	2.41	2.44	2.38	2.44	89,379	2.43
1/17/2025	2.36	2.41	2.34	2.40	63,120	2.39
1/16/2025	2.31	2.38	2.30	2.36	47,312	2.35
1/15/2025	2.30	2.37	2.28	2.33	43,601	2.32
1/14/2025	2.36	2.36	2.26	2.26	97,128	2.25
1/13/2025	2.35	2.35	2.26	2.30	79,901	2.29
1/10/2025	2.36	2.39	2.35	2.35	110,513	2.34
1/08/2025	2.41	2.41	2.35	2.37	85,136	2.36
1/07/2025	2.42	2.44	2.40	2.41	28,697	2.40
1/06/2025	2.42	2.43	2.37	2.41	85,935	2.40
1/03/2025	2.42	2.44	2.35	2.38	121,603	2.37
1/02/2025	2.35	2.44	2.35	2.43	54,853	2.42