Volitionrx Ltd (VNRX) Historical Stock Data

0.31 ↑0.03 (9.49%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, VNRX is down -2.25% a day on average. There have been 11 days where Volitionrx Ltd closed green and 19 days where VNRX closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-04	0.29	0.31	↑$0.02 (7.60%)	0.28	0.32	2.39M
2025-12-03	0.29	0.28	↓$0.01 (-1.93%)	0.27	0.29	1.10M
2025-12-02	0.30	0.30	↓$0.00 (-0.43%)	0.29	0.30	592.05K
2025-12-01	0.32	0.29	↓$0.03 (-8.85%)	0.29	0.32	1.62M
2025-11-28	0.31	0.32	↑$0.01 (3.77%)	0.31	0.33	0.93M
2025-11-26	0.30	0.31	↑$0.01 (4.11%)	0.29	0.31	2.06M
2025-11-25	0.35	0.30	↓$0.05 (-14.08%)	0.30	0.35	33.37M
2025-11-24	0.32	0.33	↑$0.01 (3.75%)	0.32	0.35	425.56K
2025-11-21	0.33	0.32	↓$0.01 (-2.42%)	0.31	0.33	554.01K
2025-11-20	0.34	0.33	↓$0.01 (-1.88%)	0.32	0.35	572.05K
2025-11-19	0.36	0.33	↓$0.03 (-7.69%)	0.32	0.36	533.19K
2025-11-18	0.34	0.35	↑$0.01 (2.94%)	0.31	0.36	722.65K
2025-11-17	0.35	0.32	↓$0.03 (-9.74%)	0.31	0.35	1.10M
2025-11-14	0.37	0.33	↓$0.04 (-9.61%)	0.33	0.37	762.71K
2025-11-13	0.39	0.35	↓$0.03 (-8.85%)	0.35	0.40	779.36K
2025-11-12	0.39	0.37	↓$0.02 (-4.46%)	0.37	0.41	1.47M
2025-11-11	0.39	0.38	↓$0.01 (-2.74%)	0.38	0.39	420.88K
2025-11-10	0.40	0.39	↓$0.01 (-2.43%)	0.37	0.40	482.48K
2025-11-07	0.43	0.39	↓$0.04 (-9.41%)	0.39	0.43	526.73K
2025-11-06	0.44	0.41	↓$0.02 (-5.68%)	0.41	0.44	531.10K
2025-11-05	0.45	0.43	↓$0.02 (-4.31%)	0.42	0.48	1.05M
2025-11-04	0.43	0.45	↑$0.02 (3.53%)	0.43	0.46	1M
2025-11-03	0.42	0.44	↑$0.01 (3.23%)	0.42	0.46	1.19M
2025-10-31	0.44	0.43	↓$0.00 (-0.23%)	0.42	0.46	493.88K
2025-10-30	0.45	0.44	↓$0.01 (-2.55%)	0.43	0.47	0.91M
2025-10-29	0.42	0.43	↑$0.01 (2.38%)	0.41	0.44	1.06M
2025-10-28	0.45	0.42	↓$0.02 (-5.20%)	0.42	0.45	1.31M
2025-10-27	0.44	0.44	↑$0.00 (0.39%)	0.43	0.47	1M
2025-10-24	0.43	0.44	↑$0.01 (2.66%)	0.42	0.48	2.41M
2025-10-23	0.42	0.43	↑$0.00 (0.66%)	0.42	0.45	461.21K