Vox Royalty Stock Price History
NASDAQ: VOXRBasic MaterialsPrecious MetalsUSD
5.12+0.04 (+0.79%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
VOXR price history at a glance
The price history for Vox Royalty (VOXR) on this page begins on August 3, 2020, when the stock closed at $2.19; it most recently closed at $5.12 on October 5, 2026. The highest price in this record is $6.70, reached on May 11, 2026; the latest close is 23.6% below that peak. Across the 5 complete calendar years in the table, VOXR finished higher in 3 and lower in 2. Its best year was 2025 (+96.6%) and its worst was 2022 (-15.6%).
Over roughly 6 years the share price changed +134.3%, a 14.8% compound annual price return (excluding dividends). In the last 12 months alone, VOXR has gained 16.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $6.70
- Date of high
- May 11, 2026
- Low since 2020
- $1.46
- Date of low
- Dec 26, 2022
- 52-week high
- $6.70
- 52-week low
- $3.81
- Last close
- $5.12
VOXR returns
1 week
+1.79%
1 month
-12.18%
3 months
+12.28%
6 months
-9.22%
Year to date
+8.02%
1 year
+16.36%
3 years
+153.47%
5 years
+86.18%
VOXR price return, excluding dividends.
VOXR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.12 | +9.40% |
| 2025 | 4.68 | +96.64% |
| 2024 | 2.38 | +15.53% |
| 2023 | 2.06 | -11.59% |
| 2022 | 2.33 | -15.58% |
| 2021 | 2.76 | +17.50% |
| 2020* | 2.35 | +7.51% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
VOXR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.13 | 5.21 | 5.09 | 5.12 | +0.79% | |
| 5.01 | 5.15 | 4.96 | 5.08 | +1.40% | |
| 4.99 | 5.02 | 4.88 | 5.01 | -2.34% | |
| 5.05 | 5.25 | 5.01 | 5.13 | +1.99% | |
| 4.98 | 5.08 | 4.93 | 5.03 | 0.00% | |
| 5.11 | 5.12 | 4.98 | 5.03 | +0.40% | |
| 5.03 | 5.08 | 4.98 | 5.01 | -0.20% | |
| 5.10 | 5.14 | 5.01 | 5.02 | -0.89% | |
| 5.14 | 5.14 | 4.96 | 5.07 | -0.88% | |
| 5.19 | 5.29 | 5.08 | 5.11 | -6.07% | |
| 5.40 | 5.48 | 5.34 | 5.44 | +0.74% | |
| 5.52 | 5.56 | 5.32 | 5.40 | -3.05% | |
| 5.64 | 5.65 | 5.39 | 5.57 | -3.30% | |
| 5.63 | 5.81 | 5.61 | 5.76 | +2.86% | |
| 5.75 | 5.75 | 5.51 | 5.60 | -2.10% | |
| 5.76 | 5.80 | 5.62 | 5.72 | -0.35% | |
| 5.62 | 5.77 | 5.59 | 5.74 | +4.17% | |
| 5.67 | 5.67 | 5.39 | 5.51 | -1.08% | |
| 5.67 | 5.70 | 5.38 | 5.57 | -1.42% | |
| 5.70 | 5.79 | 5.54 | 5.65 | -2.42% | |
| 5.83 | 5.88 | 5.76 | 5.79 | +0.87% | |
| 5.80 | 5.80 | 5.67 | 5.74 | -1.54% | |
| 5.79 | 5.91 | 5.76 | 5.83 | +1.75% | |
| 5.73 | 5.81 | 5.69 | 5.73 | -0.52% | |
| 5.67 | 5.82 | 5.65 | 5.76 | -0.86% | |
| 5.70 | 5.85 | 5.63 | 5.81 | +4.31% | |
| 5.36 | 5.59 | 5.36 | 5.57 | +3.92% | |
| 5.32 | 5.51 | 5.30 | 5.36 | -2.46% | |
| 5.65 | 5.65 | 5.41 | 5.50 | -1.35% | |
| 5.82 | 5.86 | 5.54 | 5.57 | -3.30% | |
| 5.73 | 5.77 | 5.66 | 5.76 | +0.70% | |
| 5.72 | 6.00 | 5.68 | 5.72 | -1.21% | |
| 5.74 | 5.94 | 5.70 | 5.79 | -0.86% | |
| 5.84 | 5.92 | 5.72 | 5.84 | +1.39% | |
| 5.65 | 5.80 | 5.56 | 5.76 | +3.97% | |
| 5.37 | 5.67 | 5.36 | 5.54 | +2.59% | |
| 5.26 | 5.47 | 5.24 | 5.40 | +5.47% | |
| 5.25 | 5.27 | 5.10 | 5.12 | -3.76% | |
| 5.26 | 5.39 | 5.02 | 5.32 | +2.11% | |
| 5.43 | 5.52 | 5.19 | 5.21 | -2.62% | |
| 5.20 | 5.38 | 5.05 | 5.35 | +3.68% | |
| 5.22 | 5.26 | 5.13 | 5.16 | -0.58% | |
| 5.08 | 5.20 | 5.06 | 5.19 | +0.97% | |
| 5.00 | 5.15 | 4.97 | 5.14 | +1.98% | |
| 5.09 | 5.23 | 5.00 | 5.04 | +1.41% | |
| 4.90 | 4.99 | 4.87 | 4.97 | +0.81% | |
| 4.75 | 4.95 | 4.73 | 4.93 | +7.88% | |
| 4.50 | 4.65 | 4.50 | 4.57 | +2.70% | |
| 4.43 | 4.47 | 4.29 | 4.45 | +2.30% | |
| 4.30 | 4.37 | 4.19 | 4.35 | -1.14% | |
| 4.25 | 4.41 | 4.25 | 4.40 | +4.02% | |
| 4.25 | 4.31 | 4.14 | 4.23 | -0.70% | |
| 4.30 | 4.33 | 4.15 | 4.26 | -0.70% | |
| 4.37 | 4.45 | 4.24 | 4.29 | -1.83% | |
| 4.33 | 4.42 | 4.31 | 4.37 | +1.16% | |
| 4.32 | 4.41 | 4.22 | 4.32 | -2.26% | |
| 4.35 | 4.52 | 4.35 | 4.42 | +3.76% | |
| 4.27 | 4.34 | 4.21 | 4.26 | +2.16% | |
| 4.18 | 4.27 | 4.11 | 4.17 | +0.72% | |
| 4.20 | 4.35 | 4.13 | 4.14 | -3.27% | |
| 4.30 | 4.34 | 4.23 | 4.28 | -1.83% | |
| 4.45 | 4.53 | 4.34 | 4.36 | -2.13% | |
| 4.62 | 4.64 | 4.45 | 4.46 | -0.56% | |
| 4.64 | 4.65 | 4.43 | 4.48 | -1.75% | |
| 4.55 | 4.63 | 4.50 | 4.56 | +0.22% | |
| 4.50 | 4.60 | 4.47 | 4.55 | +2.48% | |
| 4.42 | 4.54 | 4.38 | 4.44 | -1.11% | |
| 4.58 | 4.59 | 4.39 | 4.49 | -1.75% | |
| 4.95 | 4.96 | 4.56 | 4.57 | -6.16% | |
| 4.89 | 5.01 | 4.79 | 4.87 | +2.96% | |
| 4.73 | 4.90 | 4.72 | 4.73 | 0.00% | |
| 4.81 | 4.85 | 4.63 | 4.73 | -0.84% | |
| 4.96 | 4.96 | 4.69 | 4.77 | -3.05% | |
| 4.84 | 4.99 | 4.80 | 4.92 | +2.50% | |
| 4.87 | 4.87 | 4.67 | 4.80 | +1.05% | |
| 4.95 | 5.01 | 4.67 | 4.75 | -5.94% | |
| 4.99 | 5.09 | 4.95 | 5.05 | -1.56% | |
| 5.02 | 5.23 | 4.98 | 5.13 | +0.98% | |
| 5.39 | 5.44 | 5.01 | 5.08 | -5.22% | |
| 5.48 | 5.65 | 5.34 | 5.36 | -2.01% | |
| 5.38 | 5.52 | 5.31 | 5.47 | +2.43% | |
| 5.43 | 5.72 | 5.31 | 5.34 | +3.09% | |
| 5.05 | 5.24 | 5.05 | 5.18 | +3.39% | |
| 4.71 | 5.05 | 4.71 | 5.01 | +7.05% | |
| 4.75 | 4.85 | 4.66 | 4.68 | -3.51% | |
| 5.10 | 5.25 | 4.82 | 4.85 | -4.90% | |
| 5.04 | 5.15 | 5.01 | 5.10 | +1.19% | |
| 5.62 | 5.65 | 5.03 | 5.04 | -12.20% | |
| 5.66 | 5.81 | 5.66 | 5.74 | +2.87% | |
| 5.70 | 5.70 | 5.49 | 5.58 | -2.28% | |
| 5.66 | 5.78 | 5.55 | 5.71 | +1.24% | |
| 5.82 | 5.87 | 5.63 | 5.64 | -3.42% | |
| 5.81 | 6.00 | 5.77 | 5.84 | +0.34% | |
| 5.85 | 5.93 | 5.73 | 5.82 | -1.69% | |
| 6.18 | 6.22 | 5.89 | 5.92 | -5.13% | |
| 6.00 | 6.24 | 5.99 | 6.24 | +5.05% | |
| 6.03 | 6.08 | 5.94 | 5.94 | -1.49% | |
| 6.01 | 6.15 | 5.87 | 6.03 | -0.33% | |
| 5.99 | 6.09 | 5.86 | 6.05 | +1.34% | |
| 6.09 | 6.10 | 5.89 | 5.97 | -3.86% | |
| 6.31 | 6.50 | 6.16 | 6.21 | 0.00% | |
| 6.11 | 6.23 | 5.90 | 6.21 | -1.74% | |
| 6.45 | 6.70 | 6.29 | 6.32 | +0.64% | |
| 6.09 | 6.33 | 5.99 | 6.28 | +1.62% | |
| 5.94 | 6.24 | 5.86 | 6.18 | +2.83% | |
| 5.98 | 6.16 | 5.83 | 6.01 | +1.01% | |
| 5.84 | 5.99 | 5.82 | 5.95 | +2.15% | |
| 5.97 | 6.23 | 5.75 | 5.83 | -0.09% | |
| 5.47 | 5.83 | 5.45 | 5.83 | +9.18% | |
| 5.36 | 5.42 | 5.31 | 5.34 | +0.56% | |
| 5.31 | 5.36 | 5.25 | 5.31 | -0.56% | |
| 5.20 | 5.36 | 5.12 | 5.34 | +3.89% | |
| 5.20 | 5.25 | 5.10 | 5.14 | -0.96% | |
| 5.25 | 5.34 | 5.18 | 5.19 | -2.81% | |
| 5.41 | 5.43 | 5.23 | 5.34 | -2.20% | |
| 5.40 | 5.47 | 5.33 | 5.46 | +0.92% | |
| 5.36 | 5.48 | 5.23 | 5.41 | +1.69% | |
| 5.51 | 5.52 | 5.21 | 5.32 | -3.80% | |
| 5.53 | 5.68 | 5.51 | 5.53 | +0.91% | |
| 5.61 | 5.61 | 5.44 | 5.48 | -3.18% | |
| 5.65 | 5.69 | 5.53 | 5.66 | +0.18% | |
| 5.70 | 5.81 | 5.55 | 5.65 | +1.80% | |
| 5.69 | 5.72 | 5.54 | 5.55 | -2.29% | |
| 5.65 | 5.71 | 5.50 | 5.68 | +0.53% | |
| 5.85 | 5.85 | 5.63 | 5.65 | -1.05% | |
| 5.61 | 5.77 | 5.57 | 5.71 | +1.24% | |
| 5.58 | 5.68 | 5.55 | 5.64 | +1.08% | |
| 5.55 | 5.67 | 5.54 | 5.58 | +0.72% | |
| 5.55 | 5.65 | 5.39 | 5.54 | +4.92% | |
| 5.24 | 5.31 | 5.12 | 5.28 | +0.57% | |
| 5.25 | 5.39 | 5.23 | 5.25 | -0.19% | |
| 5.04 | 5.33 | 5.02 | 5.26 | -1.13% | |
| 5.39 | 5.41 | 5.19 | 5.32 | +1.53% | |
| 4.99 | 5.33 | 4.93 | 5.24 | +9.39% | |
| 4.92 | 4.93 | 4.72 | 4.79 | -1.03% | |
| 4.65 | 4.86 | 4.64 | 4.84 | +3.86% | |
| 4.79 | 4.92 | 4.64 | 4.66 | -3.92% | |
| 5.00 | 5.09 | 4.81 | 4.85 | +0.62% | |
| 4.87 | 4.90 | 4.75 | 4.82 | -1.83% | |
| 4.84 | 5.02 | 4.80 | 4.91 | +0.61% | |
| 4.95 | 4.99 | 4.71 | 4.88 | -1.61% | |
| 5.12 | 5.19 | 4.78 | 4.96 | -8.49% | |
| 5.73 | 5.88 | 5.36 | 5.42 | -8.75% | |
| 5.75 | 5.98 | 5.74 | 5.94 | +2.41% | |
| 5.63 | 6.00 | 5.63 | 5.80 | +3.94% | |
| 5.82 | 5.89 | 5.35 | 5.58 | -6.53% | |
| 6.03 | 6.05 | 5.68 | 5.97 | -1.81% | |
| 6.12 | 6.13 | 5.81 | 6.08 | -0.98% | |
| 6.02 | 6.23 | 6.02 | 6.14 | +2.16% | |
| 6.02 | 6.06 | 5.61 | 6.01 | -2.28% | |
| 5.91 | 6.17 | 5.90 | 6.15 | +1.99% | |
| 6.24 | 6.32 | 5.80 | 6.03 | -3.05% | |
| 6.12 | 6.26 | 5.99 | 6.22 | +3.32% | |
| 6.01 | 6.23 | 5.73 | 6.02 | -5.49% | |
| 6.50 | 6.59 | 6.15 | 6.37 | -0.93% | |
| 6.11 | 6.44 | 6.07 | 6.43 | +4.89% | |
| 5.76 | 6.17 | 5.73 | 6.13 | +5.51% | |
| 5.75 | 5.94 | 5.65 | 5.81 | +1.75% | |
| 5.45 | 5.74 | 5.39 | 5.71 | +3.25% | |
| 5.55 | 5.69 | 5.51 | 5.53 | -0.36% | |
| 5.55 | 5.66 | 5.45 | 5.55 | -0.18% | |
| 5.16 | 5.65 | 5.15 | 5.56 | +5.90% | |
| 5.18 | 5.27 | 5.16 | 5.25 | +2.14% | |
| 5.23 | 5.23 | 4.92 | 5.14 | -3.20% | |
| 5.20 | 5.39 | 5.14 | 5.31 | +4.12% | |
| 5.57 | 5.57 | 5.09 | 5.10 | -8.60% | |
| 5.48 | 5.63 | 5.22 | 5.58 | +5.48% | |
| 5.20 | 5.31 | 5.17 | 5.29 | 0.00% | |
| 5.29 | 5.36 | 5.15 | 5.29 | +2.12% | |
| 5.05 | 5.26 | 4.90 | 5.18 | +8.14% | |
| 5.11 | 5.14 | 4.77 | 4.79 | -8.41% | |
| 5.67 | 5.67 | 5.00 | 5.23 | -5.42% | |
| 5.52 | 5.70 | 5.36 | 5.53 | +5.13% | |
| 5.20 | 5.62 | 5.18 | 5.26 | -0.19% | |
| 5.20 | 5.43 | 5.11 | 5.27 | -4.36% | |
| 5.80 | 5.80 | 5.32 | 5.51 | -3.84% | |
| 5.64 | 5.88 | 5.55 | 5.73 | +2.69% | |
| 5.46 | 5.62 | 5.33 | 5.58 | +2.01% | |
| 5.75 | 5.82 | 5.41 | 5.47 | -1.26% | |
| 5.16 | 5.59 | 5.15 | 5.54 | +8.20% | |
| 4.99 | 5.18 | 4.99 | 5.12 | +2.61% | |
| 5.12 | 5.12 | 4.91 | 4.99 | -0.60% | |
| 5.06 | 5.28 | 4.99 | 5.02 | +1.01% | |
| 4.95 | 5.00 | 4.73 | 4.97 | +0.40% | |
| 4.98 | 5.03 | 4.88 | 4.95 | -1.98% | |
| 4.96 | 5.08 | 4.88 | 5.05 | +3.27% | |
| 5.00 | 5.00 | 4.83 | 4.89 | -1.11% | |
| 4.86 | 5.00 | 4.83 | 4.95 | +4.77% | |
| 4.65 | 4.77 | 4.64 | 4.72 | +2.61% | |
| 4.56 | 4.62 | 4.51 | 4.60 | -1.08% | |
| 4.63 | 4.75 | 4.44 | 4.65 | -2.11% | |
| 4.64 | 4.77 | 4.55 | 4.75 | +3.26% | |
| 4.66 | 4.91 | 4.59 | 4.60 | -1.71% | |
| 4.80 | 4.80 | 4.51 | 4.68 | -1.27% | |
| 4.79 | 4.87 | 4.72 | 4.74 | -1.66% | |
| 4.92 | 4.93 | 4.76 | 4.82 | -0.62% | |
| 4.96 | 4.99 | 4.78 | 4.85 | -4.72% | |
| 5.13 | 5.19 | 5.00 | 5.09 | 0.00% | |
| 5.22 | 5.22 | 5.07 | 5.09 | -3.23% | |
| 5.33 | 5.33 | 5.18 | 5.26 | -0.75% | |
| 5.25 | 5.42 | 5.22 | 5.30 | +2.32% | |
| 5.05 | 5.24 | 5.02 | 5.18 | +2.78% | |
| 4.96 | 5.10 | 4.91 | 5.04 | +1.61% | |
| 5.11 | 5.12 | 4.92 | 4.96 | -1.59% | |
| 5.34 | 5.39 | 5.03 | 5.04 | -5.44% | |
| 5.35 | 5.38 | 5.19 | 5.33 | +1.33% | |
| 5.41 | 5.42 | 5.15 | 5.26 | -0.19% | |
| 5.38 | 5.48 | 5.26 | 5.27 | -2.04% | |
| 5.29 | 5.39 | 5.15 | 5.38 | +1.89% | |
| 5.34 | 5.47 | 5.18 | 5.28 | -0.38% | |
| 5.41 | 5.54 | 5.13 | 5.30 | -2.39% | |
| 5.27 | 5.47 | 5.18 | 5.43 | +4.02% | |
| 5.20 | 5.27 | 5.08 | 5.22 | +1.95% | |
| 4.87 | 5.14 | 4.87 | 5.12 | +5.35% | |
| 4.70 | 4.87 | 4.64 | 4.86 | +2.32% | |
| 4.79 | 4.82 | 4.68 | 4.75 | -0.84% | |
| 4.65 | 4.84 | 4.62 | 4.79 | +3.68% | |
| 4.43 | 4.66 | 4.39 | 4.62 | +5.48% | |
| 4.30 | 4.40 | 4.23 | 4.38 | +1.39% | |
| 4.11 | 4.35 | 4.11 | 4.32 | +6.40% | |
| 4.03 | 4.15 | 3.99 | 4.06 | +0.25% | |
| 4.22 | 4.30 | 4.05 | 4.05 | -4.03% | |
| 4.14 | 4.36 | 4.14 | 4.22 | +2.43% | |
| 4.08 | 4.12 | 3.97 | 4.12 | +3.00% | |
| 3.95 | 4.14 | 3.94 | 4.00 | +1.27% | |
| 3.87 | 4.02 | 3.81 | 3.95 | -2.23% | |
| 4.25 | 4.34 | 4.01 | 4.04 | -4.94% | |
| 4.10 | 4.25 | 4.09 | 4.25 | +4.42% | |
| 4.13 | 4.18 | 4.02 | 4.07 | -0.97% | |
| 4.09 | 4.16 | 4.05 | 4.11 | +4.05% | |
| 3.90 | 3.95 | 3.88 | 3.95 | +1.54% | |
| 3.98 | 3.99 | 3.87 | 3.89 | -0.51% | |
| 3.96 | 4.00 | 3.89 | 3.91 | +0.51% | |
| 4.10 | 4.10 | 3.88 | 3.89 | -6.27% | |
| 4.29 | 4.29 | 4.04 | 4.15 | -2.81% | |
| 4.32 | 4.36 | 4.25 | 4.27 | -1.16% | |
| 4.15 | 4.33 | 4.09 | 4.32 | +4.35% | |
| 4.15 | 4.25 | 4.11 | 4.14 | -0.72% | |
| 4.05 | 4.21 | 4.05 | 4.17 | +1.21% | |
| 4.11 | 4.14 | 3.91 | 4.12 | +0.98% | |
| 4.05 | 4.13 | 4.01 | 4.08 | -0.97% | |
| 4.20 | 4.21 | 4.09 | 4.12 | -0.72% | |
| 4.09 | 4.16 | 4.07 | 4.15 | +0.73% | |
| 4.36 | 4.36 | 4.07 | 4.12 | -9.45% | |
| 4.38 | 4.59 | 4.33 | 4.55 | +5.32% | |
| 4.60 | 4.63 | 4.26 | 4.32 | -6.09% | |
| 4.69 | 4.76 | 4.58 | 4.60 | -1.71% | |
| 4.45 | 4.72 | 4.45 | 4.68 | +5.64% | |
| 4.50 | 4.59 | 4.36 | 4.43 | -2.85% | |
| 4.47 | 4.58 | 4.44 | 4.56 | +4.35% | |
| 4.45 | 4.49 | 4.30 | 4.37 | -0.68% | |
| 4.63 | 4.70 | 4.32 | 4.40 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VOXR chart for longer ranges.