Get the Stockscreener App
0.5775
1.14%
0.0005
After Hours:
.55
-0.0275
-4.76%
VolitionRX Ltd Stock (VNRX) Price History
The historical daily chart and data for VolitionRX Ltd stock (VNRX), show that the latest closing stock price as of June 06, 2025, is $0.5775.
- VolitionRX Ltd all-time high stock price is $9.28, occurred on September 22, 2014.
- The lowest VolitionRX Ltd stock price recorded was $0.3951 on May 19, 2025. Since then, VolitionRX Ltd's stock price has risen over 46.17% to $0.5775 now.
- The 52-week high stock price for VNRX is $0.90, representing a 55.84% increase from the current share price, occurred on October 04, 2024.
- The 52-week low stock price for VNRX is $0.3951, indicating a -31.58% decrease from the current share price, occurred on May 19, 2025.
- The closing price of VolitionRX Ltd (VNRX) stock in the beginning of 2024 was $3.27. The stock closed the year at $2.43, a loss of over -25.69% for the year.
The table below shows more information about VNRX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 06, 2025 | $0.599 | $0.5437 | $0.0553 | 113,705.0 | +0.09% |
| Jun 05, 2025 | $0.60 | $0.5552 | $0.0448 | 163,735.0 | +1.16% |
| Jun 04, 2025 | $0.5896 | $0.53 | $0.0596 | 371,131.0 | +5.85% |
| Jun 03, 2025 | $0.5699 | $0.512 | $0.0579 | 126,920.0 | +2.12% |
| Jun 02, 2025 | $0.57 | $0.4996 | $0.0704 | 443,828.0 | +4.91% |
| May 30, 2025 | $0.52 | $0.4773 | $0.0427 | 242,866.0 | +3.05% |
| May 29, 2025 | $0.495 | $0.4807 | $0.0143 | 44,461.0 | -0.73% |
| May 28, 2025 | $0.5064 | $0.475 | $0.0314 | 70,010.0 | +1.49% |
| May 27, 2025 | $0.525 | $0.4832 | $0.0418 | 216,645.0 | -6.01% |
| May 23, 2025 | $0.53 | $0.4851 | $0.0449 | 188,160.0 | -0.27% |
| May 22, 2025 | $0.53 | $0.4901 | $0.0399 | 170,410.0 | +1.06% |
| May 21, 2025 | $0.52 | $0.491 | $0.029 | 620,553.0 | +4.18% |
| May 20, 2025 | $0.5366 | $0.42 | $0.1166 | 565,102.0 | +17.13% |
| May 19, 2025 | $0.4502 | $0.3951 | $0.0551 | 560,519.0 | -2.49% |
| May 16, 2025 | $0.4691 | $0.4299 | $0.0392 | 421,840.0 | -5.22% |
| May 15, 2025 | $0.50 | $0.445 | $0.055 | 415,648.0 | -3.61% |
| May 14, 2025 | $0.4965 | $0.4613 | $0.0352 | 327,933.0 | +0.60% |
| May 13, 2025 | $0.498 | $0.46 | $0.038 | 290,435.0 | -5.46% |
| May 12, 2025 | $0.5166 | $0.48 | $0.0366 | 266,961.0 | -1.04% |
| May 09, 2025 | $0.52 | $0.491 | $0.029 | 154,419.0 | -3.38% |
| May 08, 2025 | $0.535 | $0.5054 | $0.0296 | 89,577.0 | -0.38% |
| May 07, 2025 | $0.53 | $0.5128 | $0.0172 | 145,299.0 | -0.13% |
VolitionRX Ltd Stock (VNRX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of VolitionRX Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VNRX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of VolitionRX Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
VolitionRX Ltd Stock (VNRX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $0.60 | $0.4996 | $0.1004 | 1,219,319.0 | +14.81% |
| May, 2025 | $0.537 | $0.3951 | $0.1419 | 5,345,324.0 | +4.79% |
| Apr, 2025 | $0.628 | $0.42 | $0.208 | 6,052,384.0 | -15.80% |
| Mar, 2025 | $0.6301 | $0.51 | $0.1201 | 2,671,468.0 | -8.05% |
| Feb, 2025 | $0.65 | $0.55 | $0.10 | 2,044,434.0 | +4.20% |
| Jan, 2025 | $0.69 | $0.5667 | $0.1233 | 2,069,585.0 | -0.83% |
VolitionRX Ltd Stock (VNRX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.719 | $0.52 | $0.199 | 10,596,027.0 | -9.51% |
| Nov, 2024 | $0.84 | $0.57 | $0.27 | 3,284,097.0 | +26.35% |
| Oct, 2024 | $0.90 | $0.55 | $0.35 | 2,718,946.0 | -8.49% |
| Sep, 2024 | $0.73 | $0.56 | $0.17 | 2,032,310.0 | -16.53% |
| Aug, 2024 | $0.74 | $0.4301 | $0.3099 | 3,990,740.0 | +8.76% |
| Jul, 2024 | $0.77 | $0.6048 | $0.1652 | 2,350,190.0 | +9.42% |
| Jun, 2024 | $0.74 | $0.605 | $0.135 | 1,864,063.0 | -14.27% |
| May, 2024 | $0.9149 | $0.66 | $0.2549 | 2,964,211.0 | -21.58% |
| Apr, 2024 | $1.02 | $0.57 | $0.45 | 6,414,134.0 | +18.88% |
| Mar, 2024 | $1.10 | $0.70 | $0.40 | 3,105,996.0 | -22.76% |
| Feb, 2024 | $1.23 | $0.92 | $0.31 | 1,861,927.0 | -7.55% |
| Jan, 2024 | $1.19 | $0.72 | $0.47 | 6,708,125.0 | +47.84% |
VolitionRX Ltd Stock (VNRX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.8498 | $0.55 | $0.2998 | 4,875,606.0 | -5.41% |
| Nov, 2023 | $0.8899 | $0.6727 | $0.2172 | 2,330,695.0 | -1.93% |
| Oct, 2023 | $1.00 | $0.5813 | $0.4187 | 4,715,075.0 | +12.18% |
| Sep, 2023 | $1.38 | $0.6265 | $0.7535 | 4,445,522.0 | -44.88% |
| Aug, 2023 | $1.40 | $1.12 | $0.28 | 2,013,601.0 | -6.72% |
| Jul, 2023 | $1.55 | $1.22 | $0.33 | 3,866,077.0 | -3.60% |
| Jun, 2023 | $1.79 | $1.36 | $0.43 | 2,973,529.0 | -10.32% |
| May, 2023 | $2.10 | $1.38 | $0.72 | 3,864,237.0 | -8.82% |
| Apr, 2023 | $1.95 | $1.55 | $0.40 | 984,351.0 | -10.99% |
| Mar, 2023 | $2.07 | $1.44 | $0.63 | 2,638,304.0 | -4.50% |
| Feb, 2023 | $2.47 | $1.61 | $0.8561 | 4,119,007.0 | -19.03% |
| Jan, 2023 | $2.70 | $2.31 | $0.39 | 2,595,583.0 | +1.65% |
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):