5 DAY PERFORMANCE
-91.77%
1 MONTH PERFORMANCE
-94.08%
3 MONTH PERFORMANCE
-95.93%
6 MONTH PERFORMANCE
-97.57%
YEAR-TO-DATE PERFORMANCE
-96.09%
1 YEAR PERFORMANCE
-98.08%
VolitionRX Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $2.62 | $2.43 (-7.38%) | $2.78 | $2.34 | 950.27 K | $12.98 M |
| 05/05/2026 | $2.41 | $2.33 (-3.32%) | $2.43 | $2.17 | 353.46 K | $12.45 M |
| 05/04/2026 | $2.45 | $2.39 (-2.45%) | $2.51 | $2.36 | 209.60 K | $12.77 M |
| 05/01/2026 | $2.63 | $2.43 (-7.6%) | $2.65 | $2.41 | 229.23 K | $12.98 M |
| 04/30/2026 | $2.60 | $2.62 (0.77%) | $2.75 | $2.57 | 175.73 K | $14.00 M |
| 04/29/2026 | $2.80 | $2.64 (-5.71%) | $2.89 | $2.44 | 479.61 K | $14.10 M |
| 04/28/2026 | $2.57 | $2.78 (8.17%) | $2.78 | $2.48 | 411.50 K | $14.85 M |
| 04/27/2026 | $2.74 | $2.72 (-0.73%) | $2.77 | $2.66 | 98.09 K | $14.53 M |
| 04/24/2026 | $2.86 | $2.80 (-2.1%) | $2.88 | $2.70 | 88.35 K | $299.13 M |
| 04/23/2026 | $3.14 | $2.88 (-8.28%) | $3.14 | $2.80 | 195.06 K | $307.68 M |
| 04/22/2026 | $3.14 | $3.15 (0.32%) | $3.16 | $3.00 | 135.62 K | $336.52 M |
| 04/21/2026 | $3.20 | $3.14 (-1.88%) | $3.26 | $3.12 | 76.16 K | $335.45 M |
| 04/20/2026 | $3.39 | $3.26 (-3.83%) | $3.43 | $3.20 | 125.16 K | $348.27 M |
| 04/17/2026 | $3.58 | $3.58 (0%) | $3.65 | $3.45 | 239.10 K | $382.46 M |
| 04/16/2026 | $3.42 | $3.52 (2.92%) | $3.53 | $3.29 | 105.12 K | $376.05 M |
| 04/15/2026 | $3.20 | $3.42 (6.88%) | $3.47 | $3.15 | 163.88 K | $365.37 M |
| 04/14/2026 | $3.20 | $3.20 (0%) | $3.27 | $3.10 | 128.19 K | $341.86 M |
| 04/13/2026 | $3.38 | $3.22 (-4.73%) | $3.38 | $3.10 | 236.03 K | $344.00 M |
| 04/10/2026 | $3.48 | $3.32 (-4.6%) | $3.50 | $3.28 | 188.47 K | $354.68 M |
| 04/09/2026 | $3.51 | $3.45 (-1.71%) | $3.55 | $3.39 | 140.02 K | $368.57 M |
| 04/08/2026 | $3.49 | $3.50 (0.29%) | $3.58 | $3.44 | 149.94 K | $373.91 M |
| 04/07/2026 | $3.40 | $3.36 (-1.18%) | $3.41 | $3.00 | 175.63 K | $358.96 M |
| 04/06/2026 | $3.52 | $3.38 (-3.98%) | $3.59 | $3.34 | 178.34 K | $361.09 M |
| 04/02/2026 | $3.86 | $3.43 (-11.14%) | $3.86 | $3.40 | 346.89 K | $366.43 M |
| 04/01/2026 | $3.84 | $4.00 (4.17%) | $4.00 | $3.71 | 400.76 K | $427.33 M |
| 03/31/2026 | $3.80 | $4.04 (6.32%) | $4.12 | $3.74 | 359.27 K | $431.60 M |
| 03/30/2026 | $4.00 | $3.80 (-5%) | $4.00 | $3.67 | 283.44 K | $405.96 M |
| 03/27/2026 | $3.81 | $3.93 (3.15%) | $4.05 | $3.65 | 360.68 K | $419.85 M |
| 03/26/2026 | $3.75 | $3.86 (2.93%) | $4.00 | $3.60 | 502.28 K | $412.37 M |
| 03/25/2026 | $4.70 | $3.83 (-18.51%) | $4.77 | $3.72 | 7.06 M | $409.17 M |
| 03/24/2026 | $3.97 | $4.02 (1.26%) | $4.14 | $3.86 | 153.12 K | $429.47 M |
| 03/23/2026 | $3.60 | $4.11 (14.17%) | $4.12 | $3.42 | 502.41 K | $439.08 M |
| 03/20/2026 | $3.80 | $3.74 (-1.58%) | $3.84 | $3.48 | 391.91 K | $399.55 M |
| 03/19/2026 | $4.00 | $3.80 (-5%) | $4.26 | $3.60 | 798.08 K | $405.96 M |
| 03/18/2026 | $5.78 | $4.00 (-30.8%) | $6.06 | $4.00 | 17.99 M | $427.33 M |
| 03/17/2026 | $3.65 | $3.80 (4.11%) | $3.82 | $3.65 | 32.84 K | $405.96 M |
| 03/16/2026 | $3.79 | $3.73 (-1.58%) | $3.87 | $3.67 | 42.90 K | $398.48 M |
| 03/13/2026 | $4.20 | $3.81 (-9.29%) | $4.20 | $3.64 | 71.19 K | $407.03 M |
| 03/12/2026 | $4.14 | $3.92 (-5.31%) | $4.14 | $3.84 | 34.22 K | $418.78 M |
| 03/11/2026 | $4.04 | $4.05 (0.25%) | $4.14 | $3.96 | 34.42 K | $432.67 M |
| 03/10/2026 | $3.99 | $4.00 (0.25%) | $4.10 | $3.85 | 33.67 K | $427.33 M |
| 03/09/2026 | $4.28 | $4.00 (-6.54%) | $4.28 | $3.90 | 55.74 K | $427.33 M |
| 03/06/2026 | $4.07 | $3.96 (-2.7%) | $4.30 | $3.90 | 170.92 K | $423.06 M |
| 03/05/2026 | $3.94 | $3.94 (0%) | $4.10 | $3.90 | 36.78 K | $420.92 M |
| 03/04/2026 | $4.06 | $4.04 (-0.49%) | $4.19 | $3.89 | 61.33 K | $431.60 M |
| 03/03/2026 | $4.08 | $4.00 (-1.96%) | $4.08 | $3.83 | 38.64 K | $427.33 M |
| 03/02/2026 | $4.29 | $4.05 (-5.59%) | $4.33 | $3.80 | 107.36 K | $432.67 M |
| 02/27/2026 | $4.80 | $4.26 (-11.25%) | $4.86 | $4.24 | 64.98 K | $455.10 M |
| 02/26/2026 | $5.13 | $4.70 (-8.38%) | $5.14 | $4.52 | 165.47 K | $502.11 M |
| 02/25/2026 | $4.28 | $4.86 (13.55%) | $5.24 | $4.26 | 441.34 K | $519.20 M |
| 02/24/2026 | $3.86 | $3.87 (0.26%) | $3.98 | $3.40 | 59.99 K | $413.44 M |
| 02/23/2026 | $3.94 | $3.87 (-1.78%) | $4.10 | $3.80 | 16.29 K | $413.44 M |
| 02/20/2026 | $4.10 | $3.95 (-3.66%) | $4.19 | $3.60 | 59.04 K | $421.99 M |
| 02/19/2026 | $4.20 | $4.10 (-2.38%) | $4.22 | $3.80 | 47.08 K | $438.01 M |
| 02/18/2026 | $4.40 | $4.30 (-2.27%) | $4.44 | $4.02 | 65.52 K | $459.38 M |
| 02/17/2026 | $4.64 | $4.44 (-4.31%) | $4.64 | $4.40 | 47.90 K | $474.33 M |
| 02/13/2026 | $4.65 | $4.53 (-2.58%) | $4.65 | $4.22 | 66.43 K | $483.95 M |
| 02/12/2026 | $4.66 | $4.70 (0.86%) | $4.81 | $4.40 | 64.21 K | $502.11 M |
| 02/11/2026 | $4.80 | $4.48 (-6.67%) | $4.86 | $4.41 | 137.14 K | $478.61 M |
| 02/10/2026 | $5.43 | $4.90 (-9.76%) | $5.58 | $4.80 | 314.46 K | $523.48 M |
| 02/09/2026 | $4.93 | $5.05 (2.43%) | $5.16 | $4.82 | 44.01 K | $539.50 M |
| 02/06/2026 | $5.15 | $4.92 (-4.47%) | $5.15 | $4.80 | 65.28 K | $525.61 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.
