5 DAY PERFORMANCE
+5.79%
1 MONTH PERFORMANCE
+11.36%
3 MONTH PERFORMANCE
+13.27%
6 MONTH PERFORMANCE
-5.83%
YEAR-TO-DATE PERFORMANCE
+6.67%
1 YEAR PERFORMANCE
-33.35%
VolitionRx Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $0.59 | $0.57 (-2.88%) | $0.59 | $0.55 | 186,611 | $48.49 M |
| 03/12/2025 | $0.57 | $0.57 (-0.7%) | $0.59 | $0.56 | 44,989 | $49.74 M |
| 03/11/2025 | $0.58 | $0.59 (1.72%) | $0.61 | $0.56 | 39,600 | $51.85 M |
| 03/10/2025 | $0.60 | $0.58 (-3.33%) | $0.63 | $0.58 | 77,329 | $50.97 M |
| 03/07/2025 | $0.63 | $0.61 (-3.66%) | $0.63 | $0.58 | 61,000 | $53.17 M |
| 03/06/2025 | $0.60 | $0.61 (1.97%) | $0.63 | $0.58 | 113,345 | $53.68 M |
| 03/05/2025 | $0.59 | $0.58 (-1.54%) | $0.62 | $0.58 | 38,500 | $51.08 M |
| 03/04/2025 | $0.59 | $0.62 (5.08%) | $0.62 | $0.59 | 107,123 | $54.49 M |
| 03/03/2025 | $0.60 | $0.62 (3.52%) | $0.62 | $0.58 | 203,866 | $54.31 M |
| 02/28/2025 | $0.62 | $0.62 (-0.02%) | $0.62 | $0.58 | 194,148 | $54.49 M |
| 02/27/2025 | $0.60 | $0.64 (7.07%) | $0.65 | $0.57 | 185,900 | $56.18 M |
| 02/26/2025 | $0.58 | $0.58 (1.57%) | $0.59 | $0.56 | 57,400 | $51.33 M |
| 02/25/2025 | $0.60 | $0.58 (-4.17%) | $0.61 | $0.56 | 111,238 | $50.53 M |
| 02/24/2025 | $0.58 | $0.56 (-3.1%) | $0.58 | $0.56 | 51,608 | $49.39 M |
| 02/21/2025 | $0.60 | $0.55 (-7.92%) | $0.60 | $0.55 | 128,360 | $48.56 M |
| 02/20/2025 | $0.58 | $0.58 (-0.64%) | $0.61 | $0.58 | 74,900 | $50.65 M |
| 02/19/2025 | $0.60 | $0.59 (-2%) | $0.62 | $0.58 | 102,231 | $51.68 M |
| 02/18/2025 | $0.64 | $0.59 (-6.76%) | $0.64 | $0.59 | 175,716 | $52.12 M |
| 02/14/2025 | $0.57 | $0.63 (10.53%) | $0.64 | $0.57 | 174,557 | $55.37 M |
| 02/13/2025 | $0.58 | $0.57 (-0.91%) | $0.60 | $0.56 | 98,601 | $50.51 M |
| 02/12/2025 | $0.60 | $0.58 (-3.4%) | $0.61 | $0.58 | 49,909 | $51.00 M |
| 02/11/2025 | $0.57 | $0.59 (3.7%) | $0.60 | $0.56 | 85,200 | $51.50 M |
| 02/10/2025 | $0.60 | $0.58 (-3%) | $0.60 | $0.57 | 127,900 | $51.15 M |
| 02/07/2025 | $0.61 | $0.60 (-1.64%) | $0.63 | $0.59 | 53,230 | $52.73 M |
| 02/06/2025 | $0.61 | $0.62 (1.91%) | $0.64 | $0.58 | 104,600 | $54.45 M |
| 02/05/2025 | $0.58 | $0.58 (0.71%) | $0.59 | $0.57 | 26,345 | $51.33 M |
| 02/04/2025 | $0.60 | $0.58 (-2.67%) | $0.60 | $0.58 | 168,812 | $51.33 M |
| 02/03/2025 | $0.58 | $0.60 (2.76%) | $0.60 | $0.58 | 80,600 | $52.38 M |
| 01/31/2025 | $0.59 | $0.60 (0.85%) | $0.62 | $0.59 | 85,602 | $52.29 M |
| 01/30/2025 | $0.62 | $0.63 (0.81%) | $0.63 | $0.60 | 74,400 | $54.93 M |
| 01/29/2025 | $0.60 | $0.61 (1.25%) | $0.62 | $0.58 | 67,000 | $53.39 M |
| 01/28/2025 | $0.58 | $0.62 (6.82%) | $0.62 | $0.57 | 95,200 | $54.23 M |
| 01/27/2025 | $0.64 | $0.58 (-9.73%) | $0.64 | $0.58 | 103,245 | $50.77 M |
| 01/24/2025 | $0.61 | $0.62 (2.44%) | $0.65 | $0.59 | 185,310 | $54.92 M |
| 01/23/2025 | $0.62 | $0.63 (1.61%) | $0.64 | $0.61 | 74,516 | $55.37 M |
| 01/22/2025 | $0.63 | $0.61 (-2.21%) | $0.64 | $0.58 | 279,800 | $53.72 M |
| 01/21/2025 | $0.61 | $0.63 (3.24%) | $0.65 | $0.61 | 103,000 | $55.37 M |
| 01/17/2025 | $0.64 | $0.63 (-1.86%) | $0.66 | $0.62 | 90,541 | $55.20 M |
| 01/16/2025 | $0.62 | $0.64 (3.38%) | $0.65 | $0.62 | 9,700 | $56.42 M |
| 01/15/2025 | $0.62 | $0.63 (1.63%) | $0.66 | $0.62 | 46,733 | $55.38 M |
| 01/14/2025 | $0.61 | $0.66 (9.09%) | $0.66 | $0.61 | 50,400 | $58.00 M |
| 01/13/2025 | $0.64 | $0.62 (-3.33%) | $0.67 | $0.62 | 75,600 | $54.58 M |
| 01/10/2025 | $0.62 | $0.65 (4.98%) | $0.69 | $0.62 | 248,905 | $57.30 M |
| 01/08/2025 | $0.66 | $0.63 (-4.55%) | $0.69 | $0.62 | 98,210 | $55.37 M |
| 01/07/2025 | $0.64 | $0.66 (3.45%) | $0.69 | $0.63 | 116,365 | $58.00 M |
| 01/06/2025 | $0.67 | $0.64 (-3.92%) | $0.67 | $0.63 | 38,400 | $56.15 M |
| 01/03/2025 | $0.65 | $0.67 (3.48%) | $0.67 | $0.62 | 147,300 | $59.11 M |
| 01/02/2025 | $0.59 | $0.63 (6.42%) | $0.63 | $0.59 | 89,324 | $55.37 M |
| 12/31/2024 | $0.62 | $0.60 (-2.44%) | $0.62 | $0.59 | 128,206 | $52.73 M |
| 12/30/2024 | $0.59 | $0.63 (5.84%) | $0.63 | $0.59 | 167,550 | $55.26 M |
| 12/27/2024 | $0.62 | $0.62 (0%) | $0.65 | $0.59 | 162,700 | $54.05 M |
| 12/26/2024 | $0.63 | $0.62 (-0.77%) | $0.64 | $0.61 | 74,300 | $54.51 M |
| 12/24/2024 | $0.63 | $0.65 (2.63%) | $0.66 | $0.62 | 51,300 | $56.95 M |
| 12/23/2024 | $0.62 | $0.61 (-1.51%) | $0.66 | $0.61 | 86,424 | $53.88 M |
| 12/20/2024 | $0.60 | $0.68 (12.65%) | $0.68 | $0.58 | 419,700 | $59.40 M |
| 12/19/2024 | $0.62 | $0.58 (-6.29%) | $0.66 | $0.58 | 513,253 | $51.06 M |
| 12/18/2024 | $0.58 | $0.61 (4.47%) | $0.68 | $0.58 | 480,913 | $53.25 M |
| 12/17/2024 | $0.62 | $0.59 (-5%) | $0.64 | $0.57 | 457,026 | $51.76 M |
| 12/16/2024 | $0.58 | $0.62 (7.07%) | $0.68 | $0.58 | 358,911 | $54.58 M |
| 12/13/2024 | $0.60 | $0.57 (-5.83%) | $0.62 | $0.57 | 391,500 | $49.66 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.
