5 DAY PERFORMANCE
-27.25%
1 MONTH PERFORMANCE
-52.03%
3 MONTH PERFORMANCE
-86.01%
6 MONTH PERFORMANCE
-94.65%
YEAR-TO-DATE PERFORMANCE
-96.09%
1 YEAR PERFORMANCE
-98.53%
VolitionRX Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $0.26 | $0.26 (1.81%) | $0.26 | $0.26 | 1.84 M | $2.43 M |
| 09/18/2026 | $0.28 | $0.26 (-5.45%) | $0.28 | $0.24 | 4.37 M | $2.38 M |
| 09/17/2026 | $0.29 | $0.28 (-1.76%) | $0.30 | $0.27 | 28.23 M | $2.56 M |
| 09/16/2026 | $0.28 | $0.27 (-1.82%) | $0.29 | $0.27 | 1.44 M | $2.47 M |
| 09/15/2026 | $0.30 | $0.29 (-3.57%) | $0.30 | $0.28 | 2.18 M | $2.65 M |
| 09/14/2026 | $0.31 | $0.31 (-0.57%) | $0.31 | $0.30 | 2.36 M | $2.86 M |
| 09/11/2026 | $0.34 | $0.31 (-7.98%) | $0.34 | $0.31 | 1.11 M | $2.84 M |
| 09/10/2026 | $0.35 | $0.34 (-2.3%) | $0.35 | $0.33 | 941.10 K | $3.11 M |
| 09/09/2026 | $0.33 | $0.34 (2.98%) | $0.36 | $0.32 | 2.00 M | $3.13 M |
| 09/08/2026 | $0.34 | $0.33 (-3.4%) | $0.35 | $0.33 | 1.31 M | $3.04 M |
| 09/04/2026 | $0.35 | $0.35 (1.04%) | $0.35 | $0.33 | 1.17 M | $3.20 M |
| 09/03/2026 | $0.37 | $0.35 (-5.56%) | $0.37 | $0.34 | 2.00 M | $3.20 M |
| 09/02/2026 | $0.38 | $0.38 (-0.95%) | $0.39 | $0.37 | 1.92 M | $3.45 M |
| 09/01/2026 | $0.41 | $0.39 (-4.23%) | $0.42 | $0.38 | 2.34 M | $3.61 M |
| 08/31/2026 | $0.40 | $0.43 (7.83%) | $0.45 | $0.38 | 5.01 M | $3.97 M |
| 08/28/2026 | $0.45 | $0.45 (-0.16%) | $0.46 | $0.43 | 16.17 M | $4.11 M |
| 08/27/2026 | $0.65 | $0.50 (-22.65%) | $0.72 | $0.50 | 354.11 M | $4.59 M |
| 08/26/2026 | $0.45 | $0.34 (-24.62%) | $0.47 | $0.33 | 62.42 M | $3.11 M |
| 08/25/2026 | $0.39 | $0.38 (-0.1%) | $0.41 | $0.37 | 568.10 K | $3.52 M |
| 08/24/2026 | $0.43 | $0.39 (-9.07%) | $0.43 | $0.37 | 1.13 M | $3.58 M |
| 08/21/2026 | $0.44 | $0.42 (-5.25%) | $0.45 | $0.41 | 545.82 K | $3.82 M |
| 08/20/2026 | $0.49 | $0.44 (-9.75%) | $0.52 | $0.43 | 531.77 K | $4.07 M |
| 08/19/2026 | $0.49 | $0.49 (-0.39%) | $0.52 | $0.47 | 937.50 K | $4.47 M |
| 08/18/2026 | $0.51 | $0.47 (-6.3%) | $0.53 | $0.47 | 540.50 K | $4.34 M |
| 08/17/2026 | $0.53 | $0.50 (-6.14%) | $0.56 | $0.50 | 453.50 K | $4.58 M |
| 08/14/2026 | $0.62 | $0.54 (-13.32%) | $0.63 | $0.53 | 958.50 K | $4.92 M |
| 08/13/2026 | $0.68 | $0.63 (-7.13%) | $0.68 | $0.60 | 839.81 K | $5.77 M |
| 08/12/2026 | $0.76 | $0.67 (-12.57%) | $0.78 | $0.63 | 1.92 M | $6.12 M |
| 08/11/2026 | $0.79 | $0.72 (-9.12%) | $0.79 | $0.66 | 693.60 K | $6.55 M |
| 08/10/2026 | $0.78 | $0.77 (-1.94%) | $0.79 | $0.74 | 344.48 K | $7.02 M |
| 08/07/2026 | $0.75 | $0.78 (3.29%) | $0.79 | $0.74 | 456.80 K | $5.34 M |
| 08/06/2026 | $0.79 | $0.77 (-2.42%) | $0.81 | $0.74 | 558.91 K | $5.27 M |
| 08/05/2026 | $0.84 | $0.80 (-5.36%) | $0.91 | $0.73 | 9.94 M | $5.47 M |
| 08/04/2026 | $0.80 | $0.79 (-2%) | $0.85 | $0.78 | 266.36 K | $5.41 M |
| 08/03/2026 | $0.74 | $0.80 (8.48%) | $0.81 | $0.71 | 203.21 K | $5.51 M |
| 07/31/2026 | $0.80 | $0.72 (-10.24%) | $0.80 | $0.69 | 252.64 K | $4.94 M |
| 07/30/2026 | $0.82 | $0.80 (-2.48%) | $0.83 | $0.79 | 1.01 M | $5.50 M |
| 07/29/2026 | $0.87 | $0.77 (-11.25%) | $0.88 | $0.73 | 249.67 K | $5.32 M |
| 07/28/2026 | $0.87 | $0.85 (-2.26%) | $0.97 | $0.85 | 397.74 K | $5.86 M |
| 07/27/2026 | $1.01 | $0.88 (-12.87%) | $1.01 | $0.87 | 232.28 K | $6.06 M |
| 07/24/2026 | $1.10 | $1.00 (-9.09%) | $1.10 | $0.99 | 176.84 K | $6.88 M |
| 07/23/2026 | $1.02 | $1.08 (5.88%) | $1.09 | $0.99 | 213.44 K | $7.43 M |
| 07/22/2026 | $1.16 | $1.04 (-10.34%) | $1.18 | $1.01 | 430.23 K | $7.16 M |
| 07/21/2026 | $1.12 | $1.11 (-0.89%) | $1.18 | $1.09 | 295.72 K | $7.64 M |
| 07/20/2026 | $1.13 | $1.13 (0%) | $1.19 | $1.12 | 221.91 K | $7.78 M |
| 07/17/2026 | $1.17 | $1.10 (-5.98%) | $1.17 | $1.10 | 99.28 K | $7.57 M |
| 07/16/2026 | $1.23 | $1.16 (-5.69%) | $1.23 | $1.16 | 124.80 K | $7.98 M |
| 07/15/2026 | $1.26 | $1.18 (-6.35%) | $1.26 | $1.16 | 167.90 K | $8.12 M |
| 07/14/2026 | $1.31 | $1.27 (-3.05%) | $1.31 | $1.24 | 161.70 K | $8.74 M |
| 07/13/2026 | $1.41 | $1.30 (-7.8%) | $1.41 | $1.27 | 130.80 K | $8.95 M |
| 07/10/2026 | $1.36 | $1.35 (-0.74%) | $1.53 | $1.34 | 395.30 K | $9.29 M |
| 07/09/2026 | $1.33 | $1.34 (0.75%) | $1.36 | $1.24 | 157.80 K | $9.22 M |
| 07/08/2026 | $1.37 | $1.35 (-1.46%) | $1.39 | $1.25 | 225.18 K | $9.29 M |
| 07/07/2026 | $1.33 | $1.40 (5.26%) | $1.41 | $1.32 | 296.74 K | $9.64 M |
| 07/06/2026 | $1.40 | $1.35 (-3.57%) | $1.48 | $1.35 | 176.08 K | $9.29 M |
| 07/02/2026 | $1.35 | $1.40 (3.7%) | $1.46 | $1.32 | 208.73 K | $9.64 M |
| 07/01/2026 | $1.36 | $1.36 (0%) | $1.41 | $1.33 | 201.08 K | $9.36 M |
| 06/30/2026 | $1.41 | $1.35 (-4.26%) | $1.43 | $1.33 | 163.42 K | $9.29 M |
| 06/29/2026 | $1.31 | $1.42 (8.4%) | $1.43 | $1.27 | 301.50 K | $9.77 M |
| 06/26/2026 | $1.31 | $1.28 (-2.29%) | $1.33 | $1.26 | 122.61 K | $8.81 M |
| 06/25/2026 | $1.24 | $1.29 (4.03%) | $1.30 | $1.19 | 196.51 K | $8.88 M |
| 06/24/2026 | $1.23 | $1.23 (0%) | $1.31 | $1.17 | 163.20 K | $8.47 M |
| 06/23/2026 | $1.32 | $1.21 (-8.33%) | $1.36 | $1.21 | 477.50 K | $8.33 M |
| 06/22/2026 | $1.43 | $1.34 (-6.29%) | $1.45 | $1.32 | 294.40 K | $9.22 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.
