5 DAY PERFORMANCE
+2.41%
1 MONTH PERFORMANCE
-17.66%
3 MONTH PERFORMANCE
-73.89%
6 MONTH PERFORMANCE
-91.97%
YEAR-TO-DATE PERFORMANCE
-96.09%
1 YEAR PERFORMANCE
-97.57%
VolitionRX Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.21 | $0.19 (-9%) | $0.21 | $0.18 | 555.80 K | $1.73 M |
| 11/04/2026 | $0.19 | $0.20 (4.26%) | $0.20 | $0.19 | 397.97 K | $1.86 M |
| 11/03/2026 | $0.21 | $0.19 (-8.62%) | $0.21 | $0.19 | 850.52 K | $1.77 M |
| 11/02/2026 | $0.20 | $0.21 (5%) | $0.22 | $0.20 | 1.26 M | $1.92 M |
| 10/30/2026 | $0.20 | $0.20 (-2.35%) | $0.20 | $0.18 | 1.06 M | $1.79 M |
| 10/29/2026 | $0.18 | $0.20 (7.16%) | $0.20 | $0.17 | 1.09 M | $1.81 M |
| 10/28/2026 | $0.19 | $0.18 (-4.32%) | $0.19 | $0.17 | 1.25 M | $1.66 M |
| 10/27/2026 | $0.19 | $0.19 (-2.63%) | $0.19 | $0.16 | 3.98 M | $1.69 M |
| 10/26/2026 | $0.18 | $0.18 (2.06%) | $0.18 | $0.17 | 610.92 K | $1.64 M |
| 10/23/2026 | $0.17 | $0.17 (5.39%) | $0.18 | $0.17 | 509.19 K | $1.59 M |
| 10/22/2026 | $0.17 | $0.17 (2.36%) | $0.17 | $0.16 | 1.68 M | $1.55 M |
| 10/21/2026 | $0.17 | $0.17 (-2.12%) | $0.17 | $0.16 | 494.72 K | $1.52 M |
| 10/20/2026 | $0.17 | $0.17 (1.94%) | $0.18 | $0.16 | 593.17 K | $1.59 M |
| 10/19/2026 | $0.18 | $0.17 (-3.18%) | $0.18 | $0.17 | 1.18 M | $1.59 M |
| 10/16/2026 | $0.19 | $0.18 (-5.46%) | $0.19 | $0.18 | 492.73 K | $1.65 M |
| 10/15/2026 | $0.18 | $0.19 (4.72%) | $0.19 | $0.18 | 1.43 M | $1.73 M |
| 10/14/2026 | $0.18 | $0.18 (-2.19%) | $0.18 | $0.17 | 993.20 K | $1.64 M |
| 10/13/2026 | $0.20 | $0.18 (-8.16%) | $0.21 | $0.18 | 1.84 M | $1.69 M |
| 10/12/2026 | $0.22 | $0.20 (-5.97%) | $0.22 | $0.20 | 777.56 K | $1.86 M |
| 10/09/2026 | $0.22 | $0.21 (-4.95%) | $0.23 | $0.21 | 1.08 M | $1.93 M |
| 10/08/2026 | $0.23 | $0.22 (-3.31%) | $0.23 | $0.22 | 825.50 K | $2.01 M |
| 10/07/2026 | $0.24 | $0.23 (-5.68%) | $0.24 | $0.22 | 1.36 M | $2.07 M |
| 10/06/2026 | $0.23 | $0.24 (4.25%) | $0.25 | $0.23 | 644.26 K | $2.22 M |
| 10/05/2026 | $0.23 | $0.23 (-0.94%) | $0.24 | $0.23 | 716.93 K | $2.12 M |
| 10/02/2026 | $0.24 | $0.24 (-2.57%) | $0.24 | $0.23 | 1.38 M | $2.15 M |
| 10/01/2026 | $0.25 | $0.23 (-6.9%) | $0.26 | $0.23 | 8.14 M | $2.15 M |
| 09/30/2026 | $0.26 | $0.26 (0.74%) | $0.26 | $0.25 | 1.44 M | $2.36 M |
| 09/29/2026 | $0.25 | $0.26 (2.44%) | $0.26 | $0.25 | 2.11 M | $2.34 M |
| 09/28/2026 | $0.25 | $0.25 (-0.12%) | $0.26 | $0.24 | 912.63 K | $2.32 M |
| 09/25/2026 | $0.25 | $0.26 (4.52%) | $0.26 | $0.23 | 2.89 M | $2.37 M |
| 09/24/2026 | $0.24 | $0.25 (0.99%) | $0.25 | $0.24 | 893.50 K | $2.25 M |
| 09/23/2026 | $0.26 | $0.25 (-3.52%) | $0.26 | $0.23 | 2.84 M | $2.26 M |
| 09/22/2026 | $0.26 | $0.26 (0.11%) | $0.26 | $0.26 | 1.72 M | $2.41 M |
| 09/21/2026 | $0.26 | $0.26 (1.81%) | $0.26 | $0.26 | 1.86 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 |
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.
