5 DAY PERFORMANCE
+15.11%
1 MONTH PERFORMANCE
+11.30%
3 MONTH PERFORMANCE
-5.21%
6 MONTH PERFORMANCE
-7.95%
YEAR-TO-DATE PERFORMANCE
-3.50%
1 YEAR PERFORMANCE
-16.09%
VolitionRx Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/05/2025 | $0.56 | $0.58 (3.15%) | $0.60 | $0.56 | 163.78 K | $55.70 M |
| 06/04/2025 | $0.55 | $0.57 (3.82%) | $0.59 | $0.53 | 371.20 K | $55.06 M |
| 06/03/2025 | $0.53 | $0.54 (2.43%) | $0.57 | $0.51 | 136.32 K | $52.02 M |
| 06/02/2025 | $0.50 | $0.53 (5.62%) | $0.57 | $0.50 | 444.33 K | $50.94 M |
| 05/30/2025 | $0.48 | $0.50 (4.79%) | $0.52 | $0.48 | 242.92 K | $48.56 M |
| 05/29/2025 | $0.48 | $0.49 (1.48%) | $0.50 | $0.48 | 45.01 K | $47.12 M |
| 05/28/2025 | $0.48 | $0.49 (1.49%) | $0.51 | $0.48 | 70.80 K | $47.47 M |
| 05/27/2025 | $0.53 | $0.48 (-7.71%) | $0.53 | $0.48 | 219.10 K | $46.77 M |
| 05/23/2025 | $0.49 | $0.52 (6.27%) | $0.53 | $0.49 | 188.20 K | $49.76 M |
| 05/22/2025 | $0.51 | $0.52 (0.76%) | $0.53 | $0.49 | 170.46 K | $49.90 M |
| 05/21/2025 | $0.51 | $0.51 (0.29%) | $0.52 | $0.49 | 623.04 K | $49.38 M |
| 05/20/2025 | $0.44 | $0.49 (11.59%) | $0.54 | $0.42 | 572.40 K | $47.40 M |
| 05/19/2025 | $0.43 | $0.42 (-2.51%) | $0.45 | $0.40 | 561.04 K | $40.47 M |
| 05/16/2025 | $0.46 | $0.43 (-6.54%) | $0.47 | $0.43 | 423.62 K | $41.50 M |
| 05/15/2025 | $0.50 | $0.45 (-9.1%) | $0.50 | $0.45 | 435.45 K | $43.79 M |
| 05/14/2025 | $0.49 | $0.47 (-3.96%) | $0.50 | $0.46 | 329.30 K | $45.43 M |
| 05/13/2025 | $0.49 | $0.47 (-4.73%) | $0.50 | $0.46 | 290.56 K | $45.16 M |
| 05/12/2025 | $0.48 | $0.49 (2.87%) | $0.52 | $0.48 | 267.00 K | $47.77 M |
| 05/09/2025 | $0.52 | $0.50 (-3.47%) | $0.52 | $0.49 | 154.42 K | $48.05 M |
| 05/08/2025 | $0.51 | $0.52 (2.39%) | $0.54 | $0.51 | 89.78 K | $49.73 M |
| 05/07/2025 | $0.53 | $0.52 (-1.98%) | $0.53 | $0.51 | 145.30 K | $49.92 M |
| 05/06/2025 | $0.52 | $0.52 (0.23%) | $0.54 | $0.49 | 124.90 K | $49.99 M |
| 05/05/2025 | $0.48 | $0.50 (5.28%) | $0.52 | $0.48 | 200.48 K | $48.06 M |
| 05/02/2025 | $0.50 | $0.48 (-5.19%) | $0.51 | $0.48 | 120.72 K | $45.65 M |
| 05/01/2025 | $0.51 | $0.49 (-4.41%) | $0.52 | $0.48 | 110.42 K | $46.85 M |
| 04/30/2025 | $0.52 | $0.48 (-7.16%) | $0.53 | $0.47 | 399.38 K | $46.13 M |
| 04/29/2025 | $0.49 | $0.51 (3.46%) | $0.55 | $0.47 | 348.75 K | $48.62 M |
| 04/28/2025 | $0.48 | $0.46 (-3.54%) | $0.50 | $0.46 | 129.90 K | $44.49 M |
| 04/25/2025 | $0.47 | $0.49 (3.62%) | $0.49 | $0.47 | 125.91 K | $42.47 M |
| 04/24/2025 | $0.45 | $0.49 (8.89%) | $0.49 | $0.45 | 81.01 K | $42.73 M |
| 04/23/2025 | $0.47 | $0.48 (2.13%) | $0.50 | $0.47 | 107.60 K | $41.86 M |
| 04/22/2025 | $0.49 | $0.48 (-1.05%) | $0.50 | $0.47 | 79.14 K | $41.86 M |
| 04/21/2025 | $0.50 | $0.48 (-3.82%) | $0.50 | $0.47 | 69.51 K | $41.69 M |
| 04/17/2025 | $0.50 | $0.49 (-2.49%) | $0.51 | $0.46 | 169.60 K | $42.73 M |
| 04/16/2025 | $0.49 | $0.50 (2.04%) | $0.54 | $0.49 | 359.90 K | $43.60 M |
| 04/15/2025 | $0.51 | $0.49 (-3.94%) | $0.52 | $0.49 | 75.57 K | $42.47 M |
| 04/14/2025 | $0.48 | $0.50 (4.73%) | $0.54 | $0.47 | 268.30 K | $43.80 M |
| 04/11/2025 | $0.50 | $0.49 (-2.79%) | $0.50 | $0.45 | 204.63 K | $42.56 M |
| 04/10/2025 | $0.49 | $0.48 (-1.63%) | $0.52 | $0.48 | 247.73 K | $42.21 M |
| 04/09/2025 | $0.47 | $0.49 (5.11%) | $0.63 | $0.46 | 2.43 M | $43.08 M |
| 04/08/2025 | $0.55 | $0.46 (-16.36%) | $0.55 | $0.42 | 375.58 K | $40.12 M |
| 04/07/2025 | $0.50 | $0.50 (-0.02%) | $0.52 | $0.49 | 170.12 K | $43.60 M |
| 04/04/2025 | $0.54 | $0.53 (-0.99%) | $0.56 | $0.51 | 88.44 K | $46.42 M |
| 04/03/2025 | $0.52 | $0.56 (7.23%) | $0.56 | $0.52 | 41.92 K | $49.01 M |
| 04/02/2025 | $0.52 | $0.54 (3.98%) | $0.57 | $0.52 | 82.23 K | $47.52 M |
| 04/01/2025 | $0.56 | $0.52 (-7.39%) | $0.59 | $0.51 | 244.13 K | $44.88 M |
| 03/31/2025 | $0.53 | $0.57 (6.86%) | $0.61 | $0.53 | 197.11 K | $49.33 M |
| 03/28/2025 | $0.53 | $0.55 (3.97%) | $0.56 | $0.53 | 178.45 K | $47.59 M |
| 03/27/2025 | $0.56 | $0.53 (-4.88%) | $0.57 | $0.52 | 389.53 K | $46.40 M |
| 03/26/2025 | $0.53 | $0.51 (-3.58%) | $0.56 | $0.51 | 229.80 K | $45.25 M |
| 03/25/2025 | $0.55 | $0.55 (0.55%) | $0.57 | $0.55 | 57.80 K | $48.59 M |
| 03/24/2025 | $0.55 | $0.55 (-0.36%) | $0.57 | $0.53 | 115.78 K | $48.16 M |
| 03/21/2025 | $0.55 | $0.55 (0%) | $0.56 | $0.53 | 289.54 K | $48.34 M |
| 03/20/2025 | $0.54 | $0.54 (0.8%) | $0.56 | $0.54 | 17.40 K | $47.46 M |
| 03/19/2025 | $0.55 | $0.56 (2.2%) | $0.57 | $0.53 | 121.85 K | $48.95 M |
| 03/18/2025 | $0.57 | $0.55 (-4.39%) | $0.58 | $0.53 | 80.90 K | $47.90 M |
| 03/17/2025 | $0.55 | $0.57 (3.6%) | $0.58 | $0.55 | 185.51 K | $50.10 M |
| 03/14/2025 | $0.57 | $0.56 (-2.33%) | $0.58 | $0.55 | 40.50 K | $49.31 M |
| 03/13/2025 | $0.59 | $0.58 (-1.36%) | $0.59 | $0.55 | 191.31 K | $51.15 M |
| 03/12/2025 | $0.57 | $0.57 (-0.7%) | $0.59 | $0.56 | 45.00 K | $49.74 M |
| 03/11/2025 | $0.58 | $0.59 (1.72%) | $0.61 | $0.56 | 39.60 K | $51.85 M |
| 03/10/2025 | $0.60 | $0.58 (-3.33%) | $0.63 | $0.58 | 77.33 K | $50.97 M |
| 03/07/2025 | $0.63 | $0.61 (-3.66%) | $0.63 | $0.58 | 61.00 K | $53.17 M |
| 03/06/2025 | $0.60 | $0.61 (1.97%) | $0.63 | $0.58 | 113.35 K | $53.68 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.
