5 DAY PERFORMANCE
-72.15%
1 MONTH PERFORMANCE
-85.71%
3 MONTH PERFORMANCE
-91.74%
6 MONTH PERFORMANCE
-95.93%
YEAR-TO-DATE PERFORMANCE
-96.09%
1 YEAR PERFORMANCE
-98.44%
VolitionRX Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $0.75 | $0.77 (1.93%) | $0.79 | $0.74 | 0 | $5.26 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 |
| 06/18/2026 | $1.44 | $1.43 (-0.69%) | $1.48 | $1.34 | 296.40 K | $9.84 M |
| 06/17/2026 | $1.43 | $1.37 (-4.2%) | $1.45 | $1.35 | 402.60 K | $9.43 M |
| 06/16/2026 | $1.44 | $1.40 (-2.78%) | $1.56 | $1.40 | 550.31 K | $9.64 M |
| 06/15/2026 | $1.42 | $1.44 (1.41%) | $1.44 | $1.35 | 336.33 K | $9.91 M |
| 06/12/2026 | $1.36 | $1.38 (1.47%) | $1.48 | $1.36 | 319.99 K | $9.50 M |
| 06/11/2026 | $1.36 | $1.46 (7.35%) | $1.48 | $1.32 | 156.51 K | $10.05 M |
| 06/10/2026 | $1.38 | $1.39 (0.72%) | $1.40 | $1.32 | 230.42 K | $9.57 M |
| 06/09/2026 | $1.40 | $1.36 (-2.86%) | $1.44 | $1.30 | 378.82 K | $9.36 M |
| 06/08/2026 | $1.56 | $1.39 (-10.9%) | $1.56 | $1.35 | 1.32 M | $9.57 M |
| 06/05/2026 | $1.98 | $1.79 (-9.6%) | $2.03 | $1.75 | 474.80 K | $12.32 M |
| 06/04/2026 | $2.10 | $2.00 (-4.76%) | $2.13 | $1.95 | 482.40 K | $13.77 M |
| 06/03/2026 | $2.29 | $2.08 (-9.17%) | $2.35 | $2.07 | 473.80 K | $14.32 M |
| 06/02/2026 | $2.60 | $2.32 (-10.77%) | $2.61 | $2.28 | 248.94 K | $15.97 M |
| 06/01/2026 | $2.68 | $2.65 (-1.12%) | $2.90 | $2.57 | 250.58 K | $18.24 M |
| 05/29/2026 | $2.85 | $2.67 (-6.32%) | $2.92 | $2.67 | 156.80 K | $18.38 M |
| 05/28/2026 | $2.95 | $2.88 (-2.37%) | $2.95 | $2.61 | 278.87 K | $19.82 M |
| 05/27/2026 | $2.94 | $2.94 (0%) | $3.12 | $2.84 | 562.42 K | $20.24 M |
| 05/26/2026 | $3.18 | $2.94 (-7.55%) | $3.20 | $2.81 | 235.01 K | $20.24 M |
| 05/22/2026 | $2.89 | $3.13 (8.3%) | $3.26 | $2.76 | 517.94 K | $21.54 M |
| 05/21/2026 | $2.50 | $2.70 (8%) | $2.81 | $2.49 | 281.21 K | $18.58 M |
| 05/20/2026 | $2.36 | $2.49 (5.51%) | $2.54 | $2.35 | 125.73 K | $17.14 M |
| 05/19/2026 | $2.29 | $2.35 (2.62%) | $2.63 | $2.28 | 220.22 K | $16.17 M |
| 05/18/2026 | $2.01 | $2.28 (13.43%) | $2.34 | $1.91 | 260.86 K | $15.69 M |
| 05/15/2026 | $2.00 | $2.00 (0%) | $2.16 | $2.00 | 174.44 K | $13.77 M |
| 05/14/2026 | $2.22 | $2.20 (-0.9%) | $2.28 | $2.16 | 106.32 K | $15.14 M |
| 05/13/2026 | $2.29 | $2.36 (3.06%) | $2.37 | $2.10 | 232.00 K | $16.24 M |
| 05/12/2026 | $2.12 | $2.32 (9.43%) | $2.37 | $2.10 | 360.74 K | $15.97 M |
| 05/11/2026 | $2.25 | $2.05 (-8.89%) | $2.25 | $2.01 | 237.23 K | $14.11 M |
| 05/08/2026 | $2.40 | $2.25 (-6.25%) | $2.45 | $2.25 | 172.34 K | $15.49 M |
| 05/07/2026 | $2.49 | $2.42 (-2.81%) | $2.50 | $2.34 | 306.00 K | $16.66 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.
