Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Volitionrx Ltd (VNRX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.2517 0.2517 0.24 0.246 56,166
5th Feb 2026 (Thu) 0.2525 0.2572 0.247 0.247 132,377
4th Feb 2026 (Wed) 0.2648 0.2689 0.2559 0.2599 137,542
3rd Feb 2026 (Tue) 0.27 0.2704 0.256 0.2723 70,203
2nd Feb 2026 (Mon) 0.29 0.29 0.2624 0.2645 158,294
30th Jan 2026 (Fri) 0.2809 0.3123 0.2685 0.285 285,143
29th Jan 2026 (Thu) 0.2626 0.2626 0.25 0.2511 33,206
28th Jan 2026 (Wed) 0.27 0.27 0.26 0.2665 65,736
27th Jan 2026 (Tue) 0.2787 0.2787 0.2601 0.2665 62,281
26th Jan 2026 (Mon) 0.275 0.275 0.269 0.267 62,717
23rd Jan 2026 (Fri) 0.2805 0.2836 0.2748 0.282 85,644
22nd Jan 2026 (Thu) 0.29 0.29 0.2805 0.2888 19,872
21st Jan 2026 (Wed) 0.326 0.326 0.287 0.2915 118,965
20th Jan 2026 (Tue) 0.325 0.35 0.28 0.3179 522,209
19th Jan 2026 (Mon) 0.2832 0.2955 0.275 0.2932 25,821
16th Jan 2026 (Fri) 0.2832 0.2955 0.275 0.2932 25,821
15th Jan 2026 (Thu) 0.2934 0.3073 0.2895 0.2916 54,087
14th Jan 2026 (Wed) 0.3162 0.3162 0.2861 0.3011 56,371
13th Jan 2026 (Tue) 0.334 0.334 0.316 0.34 35,824
12th Jan 2026 (Mon) 0.3244 0.3435 0.3121 0.34 48,443
9th Jan 2026 (Fri) 0.3381 0.344 0.33 0.333 302,650
8th Jan 2026 (Thu) 0.35 0.3859 0.325 0.3548 793,562
7th Jan 2026 (Wed) 0.2801 0.2869 0.275 0.2857 37,131
6th Jan 2026 (Tue) 0.275 0.28 0.267 0.2768 168,781
5th Jan 2026 (Mon) 0.2728 0.2814 0.2685 0.2801 44,350
2nd Jan 2026 (Fri) 0.2579 0.2766 0.253 0.273 82,041
1st Jan 2026 (Thu) 0.2483 0.2559 0.24 0.2556 161,832
31st Dec 2025 (Wed) 0.2483 0.2559 0.24 0.2556 161,832
30th Dec 2025 (Tue) 0.2355 0.255 0.2355 0.2508 78,267
29th Dec 2025 (Mon) 0.2527 0.2535 0.225 0.24 557,580
26th Dec 2025 (Fri) 0.247 0.2519 0.2408 0.25 31,796
25th Dec 2025 (Thu) 0.254 0.259 0.2419 0.252 98,697
24th Dec 2025 (Wed) 0.254 0.259 0.2419 0.252 98,697
23rd Dec 2025 (Tue) 0.263 0.263 0.253 0.2547 79,348
22nd Dec 2025 (Mon) 0.262 0.27 0.25 0.2675 78,395
19th Dec 2025 (Fri) 0.2644 0.2644 0.2525 0.256 86,991
18th Dec 2025 (Thu) 0.275 0.275 0.2505 0.2674 220,355
17th Dec 2025 (Wed) 0.2869 0.3036 0.26 0.2671 537,822
16th Dec 2025 (Tue) 0.2478 0.2478 0.235 0.2421 52,514
15th Dec 2025 (Mon) 0.27 0.27 0.2404 0.2437 132,049
12th Dec 2025 (Fri) 0.288 0.2935 0.2675 0.269 140,689
11th Dec 2025 (Thu) 0.2881 0.2971 0.2787 0.2873 160,687
10th Dec 2025 (Wed) 0.304 0.306 0.28 0.28 128,588
9th Dec 2025 (Tue) 0.2969 0.305 0.2952 0.3023 21,976
8th Dec 2025 (Mon) 0.3043 0.3043 0.2899 0.2975 132,923
FTSE 100 Latest
Value10,369.75
Change60.53