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 Limi (VNRX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
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
5th Dec 2025 (Fri) 0.3249 0.336 0.28 0.2997 279,218
4th Dec 2025 (Thu) 0.29 0.313 0.2816 0.3114 203,103
3rd Dec 2025 (Wed) 0.2857 0.2897 0.2737 0.2844 67,903
2nd Dec 2025 (Tue) 0.2955 0.2987 0.289 0.2987 26,410
1st Dec 2025 (Mon) 0.3152 0.316 0.2897 0.2915 174,835
28th Nov 2025 (Fri) 0.31 0.33 0.308 0.3217 142,961
27th Nov 2025 (Thu) 0.2964 0.3128 0.2964 0.3113 135,485
26th Nov 2025 (Wed) 0.2964 0.3128 0.2964 0.3113 129,490
25th Nov 2025 (Tue) 0.3496 0.351 0.295 0.2989 3,969,452
24th Nov 2025 (Mon) 0.33 0.3384 0.32 0.332 37,041
21st Nov 2025 (Fri) 0.316 0.3227 0.3087 0.322 8,477
20th Nov 2025 (Thu) 0.345 0.345 0.3277 0.3277 1,050
19th Nov 2025 (Wed) 0.345 0.3532 0.3273 0.3277 27,020
18th Nov 2025 (Tue) 0.3212 0.3589 0.3123 0.35 27,271
17th Nov 2025 (Mon) 0.345 0.35 0.3101 0.3159 116,639
14th Nov 2025 (Fri) 0.361 0.361 0.3307 0.3311 34,597
13th Nov 2025 (Thu) 0.3852 0.3866 0.355 0.3545 46,322
12th Nov 2025 (Wed) 0.3806 0.4063 0.368 0.3707 88,562
11th Nov 2025 (Tue) 0.3801 0.3855 0.375 0.38 33,478
10th Nov 2025 (Mon) 0.4032 0.4032 0.3765 0.3932 39,992
7th Nov 2025 (Fri) 0.4201 0.4201 0.39 0.391 107,799
6th Nov 2025 (Thu) 0.435 0.435 0.413 0.412 94,656
5th Nov 2025 (Wed) 0.4536 0.47 0.416 0.4311 71,929
4th Nov 2025 (Tue) 0.4185 0.4381 0.4185 0.4381 0
3rd Nov 2025 (Mon) 0.4185 0.4618 0.4157 0.4381 70,718
31st Oct 2025 (Fri) 0.4441 0.4441 0.42 0.434 143,900
30th Oct 2025 (Thu) 0.4406 0.461 0.43 0.4354 118,946
29th Oct 2025 (Wed) 0.42 0.435 0.4118 0.43 195,478
28th Oct 2025 (Tue) 0.435 0.4367 0.42 0.4247 72,991
27th Oct 2025 (Mon) 0.4489 0.465 0.4304 0.4377 53,720
24th Oct 2025 (Fri) 0.43 0.48 0.4207 0.444 159,287
23rd Oct 2025 (Thu) 0.425 0.435 0.4214 0.425 42,347
22nd Oct 2025 (Wed) 0.4426 0.4426 0.4223 0.422 183,992
21st Oct 2025 (Tue) 0.4488 0.4488 0.4252 0.4301 21,551
20th Oct 2025 (Mon) 0.4388 0.462 0.436 0.4477 49,706
17th Oct 2025 (Fri) 0.454 0.47 0.44 0.4442 41,210
16th Oct 2025 (Thu) 0.4549 0.51 0.44 0.4472 164,303
15th Oct 2025 (Wed) 0.46 0.46 0.43 0.44 206,601
14th Oct 2025 (Tue) 0.459 0.4794 0.4379 0.4607 57,628
FTSE 100 Latest
Value9,649.03
Change-54.13