-
5 DAY PERFORMANCE
-4.17% -
1 MONTH PERFORMANCE
-5.84% -
3 MONTH PERFORMANCE
+15.00% -
6 MONTH PERFORMANCE
-10.39% -
YEAR-TO-DATE PERFORMANCE
-3.77% -
1 YEAR PERFORMANCE
-7.74%
VolitionRx Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/19/2024 | $0.66 | $0.69 (4.55%) | $0.69 | $0.64 | 59,714 | $57.47 M |
| 11/18/2024 | $0.65 | $0.66 (2.09%) | $0.70 | $0.65 | 97,477 | $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 |
| 09/25/2024 | $0.61 | $0.62 (1.15%) | $0.63 | $0.61 | 48,600 | $51.01 M |
| 09/24/2024 | $0.62 | $0.61 (-1.63%) | $0.63 | $0.61 | 83,300 | $50.43 M |
| 09/23/2024 | $0.63 | $0.62 (-1.19%) | $0.65 | $0.62 | 58,700 | $51.34 M |
| 09/20/2024 | $0.64 | $0.66 (3.51%) | $0.66 | $0.63 | 169,426 | $54.56 M |
| 09/19/2024 | $0.63 | $0.64 (0.62%) | $0.67 | $0.63 | 36,200 | $52.50 M |
| 09/18/2024 | $0.64 | $0.61 (-4.03%) | $0.66 | $0.61 | 85,500 | $50.78 M |
| 09/17/2024 | $0.69 | $0.66 (-5.07%) | $0.70 | $0.66 | 56,141 | $54.15 M |
| 09/16/2024 | $0.66 | $0.69 (4.06%) | $0.72 | $0.65 | 103,200 | $57.19 M |
| 09/13/2024 | $0.66 | $0.68 (2.97%) | $0.72 | $0.65 | 74,304 | $56.18 M |
| 09/12/2024 | $0.71 | $0.70 (-1.06%) | $0.72 | $0.67 | 110,500 | $57.88 M |
| 09/11/2024 | $0.64 | $0.70 (9.22%) | $0.70 | $0.64 | 79,435 | $57.79 M |
| 09/10/2024 | $0.66 | $0.65 (-0.46%) | $0.71 | $0.64 | 119,905 | $53.90 M |
| 09/09/2024 | $0.70 | $0.67 (-4.59%) | $0.71 | $0.66 | 86,100 | $55.21 M |
| 09/06/2024 | $0.70 | $0.70 (0.4%) | $0.72 | $0.67 | 74,630 | $57.69 M |
| 09/05/2024 | $0.71 | $0.72 (0.38%) | $0.73 | $0.63 | 124,600 | $59.24 M |
| 09/04/2024 | $0.70 | $0.71 (0.86%) | $0.72 | $0.68 | 212,200 | $58.36 M |
| 09/03/2024 | $0.72 | $0.71 (-0.97%) | $0.72 | $0.68 | 101,832 | $58.86 M |
| 08/30/2024 | $0.69 | $0.72 (4.35%) | $0.72 | $0.67 | 64,825 | $59.52 M |
| 08/29/2024 | $0.68 | $0.68 (0.24%) | $0.69 | $0.65 | 46,941 | $55.94 M |
| 08/28/2024 | $0.66 | $0.69 (4.88%) | $0.71 | $0.65 | 77,518 | $57.23 M |
| 08/27/2024 | $0.65 | $0.70 (7.6%) | $0.72 | $0.63 | 266,419 | $57.82 M |
| 08/26/2024 | $0.61 | $0.64 (3.6%) | $0.65 | $0.60 | 202,905 | $52.58 M |
| 08/23/2024 | $0.61 | $0.60 (-1.96%) | $0.65 | $0.58 | 128,200 | $49.52 M |
| 08/22/2024 | $0.67 | $0.61 (-8.94%) | $0.69 | $0.61 | 141,700 | $50.44 M |
| 08/21/2024 | $0.65 | $0.68 (4.39%) | $0.70 | $0.64 | 186,218 | $56.22 M |
| 08/20/2024 | $0.61 | $0.66 (8.36%) | $0.74 | $0.61 | 380,101 | $54.64 M |
| 08/19/2024 | $0.59 | $0.60 (1.52%) | $0.62 | $0.58 | 67,700 | $49.60 M |