5 DAY PERFORMANCE
+109.57%
1 MONTH PERFORMANCE
+66.91%
3 MONTH PERFORMANCE
+2.45%
6 MONTH PERFORMANCE
+17.23%
YEAR-TO-DATE PERFORMANCE
+8.77%
1 YEAR PERFORMANCE
+10.61%
VolitionRx Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $0.30 | $0.30 (-1.65%) | $0.31 | $0.29 | 814.40 K | $32.19 M |
| 12/05/2025 | $0.33 | $0.30 (-8.91%) | $0.34 | $0.28 | 1.82 M | $32.43 M |
| 12/04/2025 | $0.29 | $0.31 (7.6%) | $0.32 | $0.28 | 2.40 M | $33.70 M |
| 12/03/2025 | $0.29 | $0.28 (-1.93%) | $0.29 | $0.27 | 1.10 M | $30.78 M |
| 12/02/2025 | $0.30 | $0.30 (-0.43%) | $0.30 | $0.29 | 593.40 K | $32.32 M |
| 12/01/2025 | $0.32 | $0.29 (-8.85%) | $0.32 | $0.29 | 1.62 M | $31.54 M |
| 11/28/2025 | $0.31 | $0.32 (3.77%) | $0.33 | $0.31 | 930.73 K | $34.63 M |
| 11/26/2025 | $0.30 | $0.31 (4.11%) | $0.31 | $0.29 | 2.08 M | $33.69 M |
| 11/25/2025 | $0.35 | $0.30 (-14.08%) | $0.35 | $0.30 | 33.43 M | $32.34 M |
| 11/24/2025 | $0.32 | $0.33 (3.75%) | $0.35 | $0.32 | 425.60 K | $35.93 M |
| 11/21/2025 | $0.33 | $0.32 (-2.42%) | $0.33 | $0.31 | 555.01 K | $34.84 M |
| 11/20/2025 | $0.34 | $0.33 (-1.88%) | $0.35 | $0.32 | 574.40 K | $36.10 M |
| 11/19/2025 | $0.36 | $0.33 (-7.69%) | $0.36 | $0.32 | 546.70 K | $35.46 M |
| 11/18/2025 | $0.34 | $0.35 (2.94%) | $0.36 | $0.31 | 723.73 K | $37.87 M |
| 11/17/2025 | $0.35 | $0.32 (-9.74%) | $0.35 | $0.31 | 1.10 M | $34.18 M |
| 11/14/2025 | $0.37 | $0.33 (-9.61%) | $0.37 | $0.33 | 765.90 K | $35.83 M |
| 11/13/2025 | $0.39 | $0.35 (-8.85%) | $0.40 | $0.35 | 780.51 K | $38.36 M |
| 11/12/2025 | $0.39 | $0.37 (-4.46%) | $0.41 | $0.37 | 1.49 M | $40.04 M |
| 11/11/2025 | $0.39 | $0.38 (-2.74%) | $0.39 | $0.38 | 420.90 K | $41.12 M |
| 11/10/2025 | $0.40 | $0.39 (-2.43%) | $0.40 | $0.37 | 482.62 K | $42.20 M |
| 11/07/2025 | $0.43 | $0.39 (-9.41%) | $0.43 | $0.39 | 526.73 K | $40.14 M |
| 11/06/2025 | $0.44 | $0.41 (-5.68%) | $0.44 | $0.41 | 531.30 K | $42.29 M |
| 11/05/2025 | $0.45 | $0.43 (-4.31%) | $0.48 | $0.42 | 1.05 M | $44.25 M |
| 11/04/2025 | $0.43 | $0.45 (3.53%) | $0.46 | $0.42 | 1.01 M | $46.09 M |
| 11/03/2025 | $0.42 | $0.44 (3.23%) | $0.46 | $0.42 | 1.19 M | $44.97 M |
| 10/31/2025 | $0.44 | $0.43 (-0.23%) | $0.46 | $0.42 | 501.73 K | $44.55 M |
| 10/30/2025 | $0.45 | $0.44 (-2.55%) | $0.47 | $0.43 | 927.51 K | $44.70 M |
| 10/29/2025 | $0.42 | $0.43 (2.38%) | $0.44 | $0.41 | 1.11 M | $44.14 M |
| 10/28/2025 | $0.45 | $0.42 (-5.2%) | $0.45 | $0.42 | 1.31 M | $43.60 M |
| 10/27/2025 | $0.44 | $0.44 (0.39%) | $0.47 | $0.43 | 1.01 M | $44.93 M |
| 10/24/2025 | $0.43 | $0.44 (2.66%) | $0.48 | $0.42 | 2.44 M | $45.58 M |
| 10/23/2025 | $0.42 | $0.43 (0.66%) | $0.45 | $0.42 | 462.41 K | $43.63 M |
| 10/22/2025 | $0.43 | $0.42 (-1.86%) | $0.45 | $0.42 | 684.65 K | $43.32 M |
| 10/21/2025 | $0.47 | $0.43 (-7.51%) | $0.47 | $0.43 | 635.50 K | $44.15 M |
| 10/20/2025 | $0.46 | $0.45 (-2.67%) | $0.47 | $0.44 | 683.90 K | $45.96 M |
| 10/17/2025 | $0.46 | $0.44 (-3.22%) | $0.48 | $0.44 | 1.03 M | $45.60 M |
| 10/16/2025 | $0.47 | $0.45 (-3.83%) | $0.52 | $0.44 | 4.30 M | $45.91 M |
| 10/15/2025 | $0.47 | $0.44 (-5.38%) | $0.47 | $0.43 | 2.03 M | $45.17 M |
| 10/14/2025 | $0.46 | $0.46 (0.15%) | $0.48 | $0.44 | 592.62 K | $47.29 M |
| 10/13/2025 | $0.50 | $0.45 (-10%) | $0.50 | $0.45 | 725.32 K | $46.47 M |
| 10/10/2025 | $0.52 | $0.46 (-10.75%) | $0.52 | $0.46 | 2.02 M | $47.64 M |
| 10/09/2025 | $0.63 | $0.60 (-4.76%) | $0.64 | $0.60 | 701.00 K | $61.59 M |
| 10/08/2025 | $0.66 | $0.65 (-1.82%) | $0.67 | $0.64 | 193.52 K | $66.52 M |
| 10/07/2025 | $0.66 | $0.65 (-1.52%) | $0.66 | $0.64 | 118.61 K | $66.73 M |
| 10/06/2025 | $0.63 | $0.64 (2.22%) | $0.66 | $0.63 | 228.32 K | $66.19 M |
| 10/03/2025 | $0.65 | $0.65 (0.47%) | $0.66 | $0.64 | 226.74 K | $66.52 M |
| 10/02/2025 | $0.61 | $0.63 (2.17%) | $0.64 | $0.61 | 66.44 K | $64.19 M |
| 10/01/2025 | $0.68 | $0.62 (-8.35%) | $0.68 | $0.62 | 214.11 K | $63.86 M |
| 09/30/2025 | $0.65 | $0.68 (4.43%) | $0.74 | $0.63 | 992.02 K | $69.68 M |
| 09/29/2025 | $0.60 | $0.62 (3.83%) | $0.65 | $0.60 | 359.80 K | $63.95 M |
| 09/26/2025 | $0.60 | $0.61 (0.83%) | $0.61 | $0.59 | 78.10 K | $62.11 M |
| 09/25/2025 | $0.59 | $0.60 (1.71%) | $0.62 | $0.59 | 93.65 K | $61.60 M |
| 09/24/2025 | $0.62 | $0.61 (-1.98%) | $0.62 | $0.60 | 169.61 K | $62.15 M |
| 09/23/2025 | $0.61 | $0.61 (-1.06%) | $0.62 | $0.60 | 122.70 K | $62.12 M |
| 09/22/2025 | $0.63 | $0.62 (-2.52%) | $0.67 | $0.61 | 129.07 K | $63.14 M |
| 09/19/2025 | $0.62 | $0.68 (9.32%) | $0.68 | $0.61 | 509.90 K | $69.80 M |
| 09/18/2025 | $0.62 | $0.62 (0.66%) | $0.65 | $0.62 | 93.24 K | $63.65 M |
| 09/17/2025 | $0.66 | $0.62 (-6%) | $0.66 | $0.62 | 142.40 K | $63.65 M |
| 09/16/2025 | $0.62 | $0.64 (2.61%) | $0.67 | $0.62 | 91.91 K | $65.70 M |
| 09/15/2025 | $0.66 | $0.63 (-4.66%) | $0.67 | $0.63 | 135.94 K | $64.67 M |
| 09/12/2025 | $0.66 | $0.66 (-0.59%) | $0.67 | $0.63 | 274.05 K | $67.35 M |
| 09/11/2025 | $0.62 | $0.63 (1.23%) | $0.65 | $0.62 | 38.81 K | $64.43 M |
| 09/10/2025 | $0.65 | $0.62 (-3.74%) | $0.66 | $0.62 | 184.05 K | $63.74 M |
| 09/09/2025 | $0.60 | $0.64 (5.99%) | $0.66 | $0.60 | 616.90 K | $65.39 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.
