VolitionRx Limited VNRX
0.23 USD +0.05 (+24.66%)
Regular-session close
0.21 -0.02 -8.70%
After hours · Nov 13, 7:56 PM ET
0.1935 Day range 0.2405
0.17 52-week range 7.00
- YTD
- -95.58%
- 1 year
- -96.71%
VNRX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.20 | 0.24 | 0.19 | 0.23 | +0.05 | +24.66% | 56,039,532 |
| Nov 12, 2026 | 0.20 | 0.21 | 0.18 | 0.18 | -0.02 | -7.75% | 747,327 |
| Nov 11, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | +0.02 | +11.11% | 666,600 |
| Nov 10, 2026 | 0.21 | 0.21 | 0.18 | 0.18 | -0.02 | -10.00% | 758,000 |
| Nov 9, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.00 | 0.00% | 398,500 |
| Nov 6, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | +0.01 | +5.26% | 464,500 |
| Nov 5, 2026 | 0.21 | 0.21 | 0.18 | 0.19 | -0.01 | -5.00% | 562,400 |
| Nov 4, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | +0.01 | +5.26% | 397,000 |
| Nov 3, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | -0.02 | -9.52% | 849,100 |
| Nov 2, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | +0.01 | +5.00% | 1,264,300 |
| Oct 30, 2026 | 0.20 | 0.20 | 0.18 | 0.20 | 0.00 | 0.00% | 1,062,200 |
| Oct 29, 2026 | 0.18 | 0.20 | 0.17 | 0.20 | +0.02 | +11.11% | 1,093,300 |
| Oct 28, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | -0.01 | -5.26% | 1,236,300 |
| Oct 27, 2026 | 0.19 | 0.19 | 0.16 | 0.19 | +0.01 | +5.56% | 3,975,700 |
| Oct 26, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | +0.01 | +5.88% | 610,900 |
| Oct 23, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.00 | 0.00% | 507,300 |
| Oct 22, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.00 | 0.00% | 1,675,100 |
| Oct 21, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.00 | 0.00% | 494,300 |
| Oct 20, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.00 | 0.00% | 591,800 |
| Oct 19, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | -0.01 | -5.56% | 1,183,900 |
| Oct 16, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | -0.01 | -5.26% | 492,700 |
| Oct 15, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | +0.01 | +5.56% | 1,431,900 |
| Oct 14, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.00 | 0.00% | 993,200 |
| Oct 13, 2026 | 0.20 | 0.21 | 0.18 | 0.18 | -0.02 | -10.00% | 1,840,500 |
| Oct 12, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | -0.01 | -4.76% | 771,700 |
| Oct 9, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | -0.01 | -4.55% | 1,082,000 |
| Oct 8, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | -0.01 | -4.35% | 825,500 |
| Oct 7, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | -0.01 | -4.17% | 1,352,300 |
| Oct 6, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | +0.01 | +4.35% | 642,600 |
| Oct 5, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | -0.01 | -4.17% | 713,100 |
| Oct 2, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | +0.01 | +4.35% | 1,381,600 |
| Oct 1, 2026 | 0.25 | 0.26 | 0.23 | 0.23 | -0.03 | -11.54% | 8,132,500 |
| Sep 30, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.00 | 0.00% | 1,444,900 |
| Sep 29, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | +0.01 | +4.00% | 2,103,200 |
| Sep 28, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | -0.01 | -3.85% | 906,000 |
| Sep 25, 2026 | 0.25 | 0.26 | 0.23 | 0.26 | +0.01 | +4.00% | 2,891,500 |
| Sep 24, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.00 | 0.00% | 893,500 |
| Sep 23, 2026 | 0.26 | 0.26 | 0.23 | 0.25 | -0.01 | -3.85% | 2,842,700 |
| Sep 22, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00 | 0.00% | 1,718,000 |
| Sep 21, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00 | 0.00% | 1,859,500 |
| Sep 18, 2026 | 0.28 | 0.28 | 0.24 | 0.26 | -0.02 | -7.14% | 4,368,100 |
| Sep 17, 2026 | 0.29 | 0.30 | 0.27 | 0.28 | +0.01 | +3.70% | 28,229,400 |
| Sep 16, 2026 | 0.28 | 0.29 | 0.27 | 0.27 | -0.02 | -6.90% | 1,436,000 |
| Sep 15, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | -0.02 | -6.45% | 2,180,200 |
| Sep 14, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.00 | 0.00% | 2,361,500 |
| Sep 11, 2026 | 0.34 | 0.34 | 0.31 | 0.31 | -0.03 | -8.82% | 1,109,000 |
| Sep 10, 2026 | 0.35 | 0.35 | 0.33 | 0.34 | 0.00 | 0.00% | 941,100 |
| Sep 9, 2026 | 0.33 | 0.36 | 0.32 | 0.34 | +0.01 | +3.03% | 1,998,800 |
| Sep 8, 2026 | 0.34 | 0.35 | 0.33 | 0.33 | -0.02 | -5.71% | 1,308,500 |
| Sep 4, 2026 | 0.35 | 0.35 | 0.33 | 0.35 | 0.00 | 0.00% | 1,173,700 |
| Sep 3, 2026 | 0.37 | 0.37 | 0.34 | 0.35 | -0.03 | -7.89% | 2,001,300 |
| Sep 2, 2026 | 0.38 | 0.39 | 0.37 | 0.38 | -0.01 | -2.56% | 1,917,100 |
| Sep 1, 2026 | 0.41 | 0.42 | 0.38 | 0.39 | -0.04 | -9.30% | 2,344,500 |
| Aug 31, 2026 | 0.40 | 0.45 | 0.38 | 0.43 | -0.02 | -4.44% | 5,010,900 |
| Aug 28, 2026 | 0.45 | 0.46 | 0.43 | 0.45 | -0.05 | -10.00% | 16,166,400 |
| Aug 27, 2026 | 0.65 | 0.72 | 0.50 | 0.50 | +0.16 | +47.06% | 354,110,900 |
| Aug 26, 2026 | 0.45 | 0.47 | 0.33 | 0.34 | -0.04 | -10.53% | 62,421,500 |
| Aug 25, 2026 | 0.39 | 0.41 | 0.37 | 0.38 | -0.01 | -2.56% | 567,200 |
| Aug 24, 2026 | 0.43 | 0.43 | 0.37 | 0.39 | -0.03 | -7.14% | 1,123,400 |
| Aug 21, 2026 | 0.44 | 0.45 | 0.41 | 0.42 | -0.02 | -4.55% | 539,700 |
| Aug 20, 2026 | 0.49 | 0.52 | 0.43 | 0.44 | -0.05 | -10.20% | 531,700 |
| Aug 19, 2026 | 0.49 | 0.52 | 0.47 | 0.49 | +0.02 | +4.26% | 937,500 |
| Aug 18, 2026 | 0.51 | 0.53 | 0.47 | 0.47 | -0.03 | -6.00% | 540,500 |
| Aug 17, 2026 | 0.53 | 0.56 | 0.50 | 0.50 | -0.04 | -7.41% | 453,500 |
| Aug 14, 2026 | 0.62 | 0.63 | 0.53 | 0.54 | -0.09 | -14.29% | 958,500 |
65 days, newest first. Daily bars as drawn on the VNRX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.