5 DAY PERFORMANCE
-6.79%
1 MONTH PERFORMANCE
-8.18%
3 MONTH PERFORMANCE
+12.50%
6 MONTH PERFORMANCE
+3.28%
YEAR-TO-DATE PERFORMANCE
-12.13%
1 YEAR PERFORMANCE
-9.61%
VolitionRx Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $0.63 | $0.65 (2.63%) | $0.66 | $0.62 | 51,300 | $56.95 M |
| 12/23/2024 | $0.62 | $0.61 (-1.51%) | $0.66 | $0.61 | 86,424 | $53.88 M |
| 12/20/2024 | $0.60 | $0.68 (12.65%) | $0.68 | $0.58 | 419,700 | $59.40 M |
| 12/19/2024 | $0.62 | $0.58 (-6.29%) | $0.66 | $0.58 | 513,253 | $51.06 M |
| 12/18/2024 | $0.58 | $0.61 (4.47%) | $0.68 | $0.58 | 480,913 | $53.25 M |
| 12/17/2024 | $0.62 | $0.59 (-5%) | $0.64 | $0.57 | 457,026 | $51.76 M |
| 12/16/2024 | $0.58 | $0.62 (7.07%) | $0.68 | $0.58 | 358,911 | $54.58 M |
| 12/13/2024 | $0.60 | $0.57 (-5.83%) | $0.62 | $0.57 | 391,500 | $49.66 M |
| 12/12/2024 | $0.63 | $0.61 (-3.17%) | $0.65 | $0.59 | 314,265 | $53.61 M |
| 12/11/2024 | $0.59 | $0.65 (10.75%) | $0.69 | $0.58 | 1.28 M | $57.21 M |
| 12/10/2024 | $0.58 | $0.58 (0.33%) | $0.60 | $0.56 | 5.08 M | $51.14 M |
| 12/09/2024 | $0.65 | $0.59 (-9.09%) | $0.65 | $0.58 | 85,058 | $51.85 M |
| 12/06/2024 | $0.57 | $0.63 (10.54%) | $0.63 | $0.55 | 242,845 | $55.28 M |
| 12/05/2024 | $0.57 | $0.57 (-0.31%) | $0.60 | $0.52 | 486,128 | $50.29 M |
| 12/04/2024 | $0.62 | $0.57 (-7.94%) | $0.62 | $0.56 | 161,700 | $49.92 M |
| 12/03/2024 | $0.62 | $0.59 (-5.22%) | $0.65 | $0.58 | 211,200 | $52.00 M |
| 12/02/2024 | $0.70 | $0.65 (-7.2%) | $0.72 | $0.59 | 385,700 | $57.09 M |
| 11/29/2024 | $0.70 | $0.69 (-0.73%) | $0.72 | $0.62 | 160,500 | $61.07 M |
| 11/27/2024 | $0.69 | $0.70 (0.99%) | $0.73 | $0.62 | 373,719 | $61.24 M |
| 11/26/2024 | $0.72 | $0.69 (-4.15%) | $0.75 | $0.69 | 114,809 | $60.30 M |
| 11/25/2024 | $0.78 | $0.70 (-10%) | $0.80 | $0.68 | 151,550 | $61.85 M |
| 11/22/2024 | $0.80 | $0.79 (-0.26%) | $0.84 | $0.77 | 57,920 | $69.77 M |
| 11/21/2024 | $0.80 | $0.81 (1.38%) | $0.84 | $0.75 | 194,438 | $71.28 M |
| 11/20/2024 | $0.69 | $0.81 (16.82%) | $0.82 | $0.69 | 315,207 | $71.19 M |
| 11/19/2024 | $0.66 | $0.67 (1.52%) | $0.70 | $0.64 | 106,800 | $58.88 M |
| 11/18/2024 | $0.65 | $0.66 (2.09%) | $0.70 | $0.65 | 97,500 | $58.32 M |
| 11/15/2024 | $0.70 | $0.68 (-2.86%) | $0.72 | $0.64 | 263,915 | $59.76 M |
| 11/14/2024 | $0.74 | $0.72 (-2.73%) | $0.77 | $0.68 | 111,600 | $63.28 M |
| 11/13/2024 | $0.73 | $0.76 (4.44%) | $0.80 | $0.70 | 211,815 | $67.14 M |
| 11/12/2024 | $0.69 | $0.75 (8.41%) | $0.76 | $0.69 | 158,800 | $65.74 M |
| 11/11/2024 | $0.68 | $0.71 (4.51%) | $0.74 | $0.68 | 127,332 | $62.46 M |
| 11/08/2024 | $0.64 | $0.69 (7.64%) | $0.76 | $0.63 | 313,411 | $57.35 M |
| 11/07/2024 | $0.61 | $0.66 (7.06%) | $0.69 | $0.58 | 283,900 | $54.39 M |
| 11/06/2024 | $0.60 | $0.60 (1.02%) | $0.65 | $0.58 | 96,800 | $49.77 M |
| 11/05/2024 | $0.59 | $0.60 (1.69%) | $0.65 | $0.59 | 85,036 | $49.60 M |
| 11/04/2024 | $0.61 | $0.60 (-0.83%) | $0.63 | $0.60 | 36,845 | $49.60 M |
| 11/01/2024 | $0.59 | $0.60 (2.74%) | $0.63 | $0.57 | 51,200 | $49.97 M |
| 10/31/2024 | $0.61 | $0.55 (-9.84%) | $0.63 | $0.55 | 297,029 | $45.47 M |
| 10/30/2024 | $0.60 | $0.61 (1.17%) | $0.61 | $0.60 | 105,230 | $50.18 M |
| 10/29/2024 | $0.63 | $0.60 (-5.99%) | $0.66 | $0.60 | 119,102 | $49.20 M |
| 10/28/2024 | $0.70 | $0.63 (-9.39%) | $0.70 | $0.62 | 138,100 | $52.09 M |
| 10/25/2024 | $0.70 | $0.70 (-0.66%) | $0.73 | $0.67 | 91,445 | $57.48 M |
| 10/24/2024 | $0.72 | $0.73 (2.08%) | $0.73 | $0.69 | 76,364 | $60.35 M |
| 10/23/2024 | $0.72 | $0.71 (-0.81%) | $0.72 | $0.68 | 29,449 | $58.65 M |
| 10/22/2024 | $0.71 | $0.70 (-1.28%) | $0.72 | $0.70 | 22,556 | $57.87 M |
| 10/21/2024 | $0.72 | $0.73 (1.53%) | $0.75 | $0.70 | 81,502 | $60.43 M |
| 10/18/2024 | $0.71 | $0.73 (3.21%) | $0.75 | $0.70 | 45,700 | $60.58 M |
| 10/17/2024 | $0.73 | $0.73 (-0.03%) | $0.75 | $0.70 | 68,345 | $60.33 M |
| 10/16/2024 | $0.69 | $0.73 (6.3%) | $0.75 | $0.69 | 51,900 | $60.72 M |
| 10/15/2024 | $0.73 | $0.73 (-0.38%) | $0.75 | $0.73 | 14,249 | $60.36 M |
| 10/14/2024 | $0.69 | $0.72 (3.62%) | $0.76 | $0.69 | 64,600 | $59.11 M |
| 10/11/2024 | $0.69 | $0.69 (-0.19%) | $0.76 | $0.69 | 46,185 | $57.25 M |
| 10/10/2024 | $0.72 | $0.70 (-2.64%) | $0.81 | $0.68 | 40,800 | $57.87 M |
| 10/09/2024 | $0.74 | $0.70 (-5.41%) | $0.81 | $0.70 | 51,346 | $57.87 M |
| 10/08/2024 | $0.78 | $0.77 (-1.49%) | $0.84 | $0.75 | 100,218 | $63.89 M |
| 10/07/2024 | $0.90 | $0.79 (-12.78%) | $0.90 | $0.71 | 282,100 | $64.90 M |
| 10/04/2024 | $0.83 | $0.88 (6%) | $0.90 | $0.79 | 304,927 | $73.00 M |
| 10/03/2024 | $0.73 | $0.76 (4.37%) | $0.84 | $0.70 | 255,535 | $62.81 M |
| 10/02/2024 | $0.66 | $0.70 (5.3%) | $0.74 | $0.65 | 304,432 | $57.46 M |
| 10/01/2024 | $0.61 | $0.64 (5.12%) | $0.66 | $0.59 | 138,046 | $52.58 M |
| 09/30/2024 | $0.59 | $0.60 (1.92%) | $0.61 | $0.57 | 128,539 | $49.68 M |
| 09/27/2024 | $0.64 | $0.58 (-9.69%) | $0.65 | $0.56 | 92,700 | $47.78 M |
| 09/26/2024 | $0.61 | $0.56 (-8.2%) | $0.63 | $0.56 | 213,519 | $46.29 M |