Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2025	0.4350	0.4580	0.4200	0.4340	498,027	-0.00(-0.32%)
Oct 30, 2025	0.4468	0.4699	0.4300	0.4354	922,651	+0.01(+1.26%)
Oct 29, 2025	0.4200	0.4380	0.4100	0.4300	1,109,218	+0.01(+1.25%)
Oct 28, 2025	0.4480	0.4480	0.4200	0.4247	1,307,085	-0.01(-2.97%)
Oct 27, 2025	0.4360	0.4690	0.4285	0.4377	1,008,235	-0.01(-1.42%)
Oct 24, 2025	0.4325	0.4800	0.4200	0.4440	2,435,030	+0.02(+4.47%)
Oct 23, 2025	0.4222	0.4458	0.4200	0.4250	462,406	+0.00(+0.71%)
Oct 22, 2025	0.4300	0.4500	0.4219	0.4220	684,645	-0.01(-1.88%)
Oct 21, 2025	0.4650	0.4698	0.4251	0.4301	635,291	-0.02(-3.93%)
Oct 20, 2025	0.4600	0.4700	0.4350	0.4477	681,896	+0.00(+0.79%)
Oct 17, 2025	0.4600	0.4781	0.4400	0.4442	1,027,792	-0.00(-0.67%)
Oct 16, 2025	0.4650	0.5157	0.4400	0.4472	4,294,551	+0.01(+1.64%)
Oct 15, 2025	0.4650	0.4650	0.4300	0.4400	2,011,385	-0.02(-4.49%)
Oct 14, 2025	0.4600	0.4798	0.4378	0.4607	592,618	+0.01(+1.77%)
Oct 13, 2025	0.5030	0.5030	0.4500	0.4527	725,306	-0.01(-2.46%)
Oct 10, 2025	0.5200	0.5200	0.4600	0.4641	2,023,427	-0.14(-22.65%)
Oct 09, 2025	0.6300	0.6400	0.6000	0.6000	673,578	-0.05(-7.41%)
Oct 08, 2025	0.6600	0.6700	0.6390	0.6480	193,517	-0.00(-0.31%)
Oct 07, 2025	0.6600	0.6632	0.6417	0.6500	118,513	+0.01(+0.81%)
Oct 06, 2025	0.6308	0.6600	0.6250	0.6448	228,319	-0.00(-0.49%)
Oct 03, 2025	0.6450	0.6572	0.6352	0.6480	226,738	+0.02(+3.63%)
Oct 02, 2025	0.6120	0.6363	0.6120	0.6253	66,432	+0.00(+0.51%)
Oct 01, 2025	0.6788	0.6788	0.6220	0.6221	214,112	-0.06(-8.35%)
Sep 30, 2025	0.6500	0.7400	0.6300	0.6788	991,645	+0.06(+8.96%)
Sep 29, 2025	0.6000	0.6498	0.5999	0.6230	359,752	+0.02(+2.98%)
Sep 26, 2025	0.6000	0.6111	0.5900	0.6050	78,074	+0.00(+0.82%)
Sep 25, 2025	0.5900	0.6198	0.5900	0.6001	93,646	-0.01(-0.88%)
Sep 24, 2025	0.6176	0.6230	0.5950	0.6054	169,607	+0.00(+0.05%)
Sep 23, 2025	0.6116	0.6230	0.6000	0.6051	122,656	-0.01(-1.63%)
Sep 22, 2025	0.6310	0.6701	0.6125	0.6151	129,071	-0.06(-9.54%)
Sep 19, 2025	0.6220	0.6800	0.6111	0.6800	509,857	+0.06(+8.96%)
Sep 18, 2025	0.6200	0.6533	0.6200	0.6241	93,243	+0.00(+0.03%)
Sep 17, 2025	0.6600	0.6637	0.6200	0.6239	142,336	-0.02(-2.53%)
Sep 16, 2025	0.6238	0.6700	0.6238	0.6401	91,908	+0.01(+1.57%)
Sep 15, 2025	0.6610	0.6700	0.6258	0.6302	135,738	-0.03(-3.95%)
Sep 12, 2025	0.6600	0.6700	0.6250	0.6561	274,052	+0.03(+4.54%)
Sep 11, 2025	0.6200	0.6500	0.6200	0.6276	38,811	+0.01(+1.08%)
Sep 10, 2025	0.6450	0.6605	0.6204	0.6209	184,052	-0.02(-2.53%)
Sep 09, 2025	0.6010	0.6600	0.6005	0.6370	616,883	+0.03(+4.26%)
Sep 08, 2025	0.6200	0.6399	0.6012	0.6110	243,500	+0.01(+1.50%)
Sep 05, 2025	0.6440	0.6440	0.5713	0.6020	363,812	-0.03(-5.18%)
Sep 04, 2025	0.6800	0.6800	0.6330	0.6349	180,227	-0.03(-4.53%)
Sep 03, 2025	0.6675	0.6900	0.6610	0.6650	154,764	+0.00(+0.27%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

VolitionRX Limited Common Stock (NY:VNRX)

Historical Prices

Sections

Services

Contact Information

Follow Us