5 DAY PERFORMANCE
+1.82%
1 MONTH PERFORMANCE
-9.68%
3 MONTH PERFORMANCE
-16.74%
6 MONTH PERFORMANCE
-36.58%
YEAR-TO-DATE PERFORMANCE
-6.67%
1 YEAR PERFORMANCE
-26.22%
VolitionRx Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/03/2025 | $0.52 | $0.56 (7.23%) | $0.56 | $0.52 | 41,909 | $48.25 M |
| 04/02/2025 | $0.52 | $0.54 (3.98%) | $0.57 | $0.52 | 82,228 | $46.79 M |
| 04/01/2025 | $0.56 | $0.52 (-7.39%) | $0.59 | $0.51 | 244,127 | $44.88 M |
| 03/31/2025 | $0.53 | $0.57 (6.86%) | $0.61 | $0.53 | 197,111 | $49.33 M |
| 03/28/2025 | $0.53 | $0.55 (3.97%) | $0.56 | $0.53 | 178,445 | $47.59 M |
| 03/27/2025 | $0.56 | $0.53 (-4.88%) | $0.57 | $0.52 | 389,533 | $46.40 M |
| 03/26/2025 | $0.53 | $0.51 (-3.58%) | $0.56 | $0.51 | 229,800 | $45.25 M |
| 03/25/2025 | $0.55 | $0.55 (0.55%) | $0.57 | $0.55 | 57,800 | $48.59 M |
| 03/24/2025 | $0.55 | $0.55 (-0.36%) | $0.57 | $0.53 | 115,784 | $48.16 M |
| 03/21/2025 | $0.55 | $0.55 (0%) | $0.56 | $0.53 | 289,542 | $48.34 M |
| 03/20/2025 | $0.54 | $0.54 (0.8%) | $0.56 | $0.54 | 17,401 | $47.46 M |
| 03/19/2025 | $0.55 | $0.56 (2.2%) | $0.57 | $0.53 | 121,849 | $48.95 M |
| 03/18/2025 | $0.57 | $0.55 (-4.39%) | $0.58 | $0.53 | 80,903 | $47.90 M |
| 03/17/2025 | $0.55 | $0.57 (3.6%) | $0.58 | $0.55 | 185,507 | $50.10 M |
| 03/14/2025 | $0.57 | $0.56 (-2.33%) | $0.58 | $0.55 | 40,502 | $49.31 M |
| 03/13/2025 | $0.59 | $0.58 (-1.36%) | $0.59 | $0.55 | 191,310 | $51.15 M |
| 03/12/2025 | $0.57 | $0.57 (-0.7%) | $0.59 | $0.56 | 45,000 | $49.74 M |
| 03/11/2025 | $0.58 | $0.59 (1.72%) | $0.61 | $0.56 | 39,600 | $51.85 M |
| 03/10/2025 | $0.60 | $0.58 (-3.33%) | $0.63 | $0.58 | 77,329 | $50.97 M |
| 03/07/2025 | $0.63 | $0.61 (-3.66%) | $0.63 | $0.58 | 61,000 | $53.17 M |
| 03/06/2025 | $0.60 | $0.61 (1.97%) | $0.63 | $0.58 | 113,345 | $53.68 M |
| 03/05/2025 | $0.59 | $0.58 (-1.54%) | $0.62 | $0.58 | 38,500 | $51.08 M |
| 03/04/2025 | $0.59 | $0.62 (5.08%) | $0.62 | $0.59 | 107,123 | $54.49 M |
| 03/03/2025 | $0.60 | $0.62 (3.52%) | $0.62 | $0.58 | 203,866 | $54.31 M |
| 02/28/2025 | $0.62 | $0.62 (-0.02%) | $0.62 | $0.58 | 194,148 | $54.49 M |
| 02/27/2025 | $0.60 | $0.64 (7.07%) | $0.65 | $0.57 | 185,900 | $56.18 M |
| 02/26/2025 | $0.58 | $0.58 (1.57%) | $0.59 | $0.56 | 57,400 | $51.33 M |
| 02/25/2025 | $0.60 | $0.58 (-4.17%) | $0.61 | $0.56 | 111,238 | $50.53 M |
| 02/24/2025 | $0.58 | $0.56 (-3.1%) | $0.58 | $0.56 | 51,608 | $49.39 M |
| 02/21/2025 | $0.60 | $0.55 (-7.92%) | $0.60 | $0.55 | 128,360 | $48.56 M |
| 02/20/2025 | $0.58 | $0.58 (-0.64%) | $0.61 | $0.58 | 74,900 | $50.65 M |
| 02/19/2025 | $0.60 | $0.59 (-2%) | $0.62 | $0.58 | 102,231 | $51.68 M |
| 02/18/2025 | $0.64 | $0.59 (-6.76%) | $0.64 | $0.59 | 175,716 | $52.12 M |
| 02/14/2025 | $0.57 | $0.63 (10.53%) | $0.64 | $0.57 | 174,557 | $55.37 M |
| 02/13/2025 | $0.58 | $0.57 (-0.91%) | $0.60 | $0.56 | 98,601 | $50.51 M |
| 02/12/2025 | $0.60 | $0.58 (-3.4%) | $0.61 | $0.58 | 49,909 | $51.00 M |
| 02/11/2025 | $0.57 | $0.59 (3.7%) | $0.60 | $0.56 | 85,200 | $51.50 M |
| 02/10/2025 | $0.60 | $0.58 (-3%) | $0.60 | $0.57 | 127,900 | $51.15 M |
| 02/07/2025 | $0.61 | $0.60 (-1.64%) | $0.63 | $0.59 | 53,230 | $52.73 M |
| 02/06/2025 | $0.61 | $0.62 (1.91%) | $0.64 | $0.58 | 104,600 | $54.45 M |
| 02/05/2025 | $0.58 | $0.58 (0.71%) | $0.59 | $0.57 | 26,345 | $51.33 M |
| 02/04/2025 | $0.60 | $0.58 (-2.67%) | $0.60 | $0.58 | 168,812 | $51.33 M |
| 02/03/2025 | $0.58 | $0.60 (2.76%) | $0.60 | $0.58 | 80,600 | $52.38 M |
| 01/31/2025 | $0.59 | $0.60 (0.85%) | $0.62 | $0.59 | 85,602 | $52.29 M |
| 01/30/2025 | $0.62 | $0.63 (0.81%) | $0.63 | $0.60 | 74,400 | $54.93 M |
| 01/29/2025 | $0.60 | $0.61 (1.25%) | $0.62 | $0.58 | 67,000 | $53.39 M |
| 01/28/2025 | $0.58 | $0.62 (6.82%) | $0.62 | $0.57 | 95,200 | $54.23 M |
| 01/27/2025 | $0.64 | $0.58 (-9.73%) | $0.64 | $0.58 | 103,245 | $50.77 M |
| 01/24/2025 | $0.61 | $0.62 (2.44%) | $0.65 | $0.59 | 185,310 | $54.92 M |
| 01/23/2025 | $0.62 | $0.63 (1.61%) | $0.64 | $0.61 | 74,516 | $55.37 M |
| 01/22/2025 | $0.63 | $0.61 (-2.21%) | $0.64 | $0.58 | 279,800 | $53.72 M |
| 01/21/2025 | $0.61 | $0.63 (3.24%) | $0.65 | $0.61 | 103,000 | $55.37 M |
| 01/17/2025 | $0.64 | $0.63 (-1.86%) | $0.66 | $0.62 | 90,541 | $55.20 M |
| 01/16/2025 | $0.62 | $0.64 (3.38%) | $0.65 | $0.62 | 9,700 | $56.42 M |
| 01/15/2025 | $0.62 | $0.63 (1.63%) | $0.66 | $0.62 | 46,733 | $55.38 M |
| 01/14/2025 | $0.61 | $0.66 (9.09%) | $0.66 | $0.61 | 50,400 | $58.00 M |
| 01/13/2025 | $0.64 | $0.62 (-3.33%) | $0.67 | $0.62 | 75,600 | $54.58 M |
| 01/10/2025 | $0.62 | $0.65 (4.98%) | $0.69 | $0.62 | 248,905 | $57.30 M |
| 01/08/2025 | $0.66 | $0.63 (-4.55%) | $0.69 | $0.62 | 98,210 | $55.37 M |
| 01/07/2025 | $0.64 | $0.66 (3.45%) | $0.69 | $0.63 | 116,365 | $58.00 M |
| 01/06/2025 | $0.67 | $0.64 (-3.92%) | $0.67 | $0.63 | 38,400 | $56.15 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
