Vizsla Silver Corp. (FRA:0G31)
Germany · Delayed Price · Currency is EUR 3.066
+0.030 (0.99%)
Last updated: Oct 12, 2026, 8:21 AM CET
FRA:0G31 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 0.99% | 150 |
| Oct 9, 2026 | 3.00 | 3.04 | 3.00 | 3.04 | 3.04 | -2.06% | 150 |
| Oct 8, 2026 | 2.91 | 3.10 | 2.91 | 3.10 | 3.10 | 1.97% | 500 |
| Oct 7, 2026 | 2.95 | 3.04 | 2.95 | 3.04 | 3.04 | -2.56% | - |
| Oct 6, 2026 | 2.93 | 3.12 | 2.93 | 3.12 | 3.12 | 1.10% | 250 |
| Oct 5, 2026 | 3.15 | 3.15 | 3.09 | 3.09 | 3.09 | -2.83% | 1,200 |
| Oct 2, 2026 | 3.23 | 3.23 | 3.18 | 3.18 | 3.18 | -2.46% | - |
| Oct 1, 2026 | 3.27 | 3.27 | 3.26 | 3.26 | 3.26 | 0.06% | - |
| Sep 30, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.87% | - |
| Sep 29, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 0.88% | - |
| Sep 28, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -6.44% | - |
| Sep 25, 2026 | 3.32 | 3.42 | 3.32 | 3.42 | 3.42 | 0.83% | - |
| Sep 24, 2026 | 3.40 | 3.40 | 3.39 | 3.39 | 3.39 | -2.59% | - |
| Sep 23, 2026 | 3.60 | 3.60 | 3.48 | 3.48 | 3.48 | -4.87% | - |
| Sep 22, 2026 | 3.39 | 3.66 | 3.39 | 3.66 | 3.66 | 4.99% | - |
| Sep 21, 2026 | 3.41 | 3.48 | 3.41 | 3.48 | 3.48 | -0.11% | - |
| Sep 18, 2026 | 3.43 | 3.49 | 3.43 | 3.49 | 3.49 | 10.59% | - |
| Sep 17, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -5.40% | - |
| Sep 16, 2026 | 3.15 | 3.33 | 3.15 | 3.33 | 3.33 | 5.31% | 1,000 |
| Sep 15, 2026 | 3.14 | 3.17 | 3.14 | 3.17 | 3.17 | -3.30% | - |
| Sep 14, 2026 | 3.53 | 3.53 | 3.20 | 3.27 | 3.27 | -0.30% | 1,603 |
| Sep 11, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.48% | - |
| Sep 10, 2026 | 3.36 | 3.36 | 3.30 | 3.30 | 3.30 | -5.01% | 50 |
| Sep 9, 2026 | 3.38 | 3.47 | 3.38 | 3.47 | 3.47 | -0.63% | - |
| Sep 8, 2026 | 3.32 | 3.54 | 3.32 | 3.50 | 3.50 | -1.47% | 1,100 |
| Sep 7, 2026 | 3.39 | 3.55 | 3.39 | 3.55 | 3.55 | 0.40% | 1,000 |
| Sep 4, 2026 | 3.38 | 3.68 | 3.38 | 3.53 | 3.53 | -2.97% | 638 |
| Sep 3, 2026 | 3.39 | 3.64 | 3.39 | 3.64 | 3.64 | 2.59% | 330 |
| Sep 2, 2026 | 3.23 | 3.55 | 3.23 | 3.55 | 3.55 | 4.41% | 450 |
| Sep 1, 2026 | 3.36 | 3.40 | 3.36 | 3.40 | 3.40 | -3.35% | 4,500 |
| Aug 31, 2026 | 3.32 | 3.52 | 3.32 | 3.52 | 3.52 | 0.74% | 350 |
| Aug 28, 2026 | 3.40 | 3.49 | 3.40 | 3.49 | 3.49 | 2.71% | 300 |
| Aug 27, 2026 | 3.33 | 3.40 | 3.33 | 3.40 | 3.40 | -3.63% | 650 |
| Aug 26, 2026 | 3.31 | 3.56 | 3.31 | 3.53 | 3.53 | 4.75% | 2,200 |
| Aug 25, 2026 | 3.22 | 3.37 | 3.22 | 3.37 | 3.37 | -1.92% | 880 |
| Aug 24, 2026 | 3.30 | 3.55 | 3.30 | 3.43 | 3.43 | 1.48% | 6,266 |
| Aug 21, 2026 | 3.22 | 3.38 | 3.22 | 3.38 | 3.38 | 1.99% | 600 |
| Aug 20, 2026 | 3.25 | 3.32 | 3.25 | 3.32 | 3.32 | 3.17% | 10 |
| Aug 19, 2026 | 2.91 | 3.28 | 2.91 | 3.22 | 3.22 | 4.08% | 2,800 |
| Aug 18, 2026 | 2.99 | 3.09 | 2.99 | 3.09 | 3.09 | -2.52% | 2,000 |
| Aug 17, 2026 | 3.18 | 3.30 | 3.15 | 3.17 | 3.17 | 2.32% | 4,500 |
| Aug 14, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -5.38% | - |
| Aug 13, 2026 | 3.14 | 3.27 | 3.14 | 3.27 | 3.27 | 0.55% | 1,000 |
| Aug 12, 2026 | 3.20 | 3.26 | 3.20 | 3.26 | 3.26 | 0.37% | 200 |
| Aug 11, 2026 | 3.25 | 3.30 | 3.19 | 3.24 | 3.24 | 3.05% | 1,900 |
| Aug 10, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -0.57% | 500 |
| Aug 7, 2026 | 3.04 | 3.17 | 3.04 | 3.17 | 3.17 | 7.18% | 815 |
| Aug 6, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -6.10% | - |
| Aug 5, 2026 | 2.88 | 3.19 | 2.88 | 3.15 | 3.15 | 15.24% | 970 |
| Aug 4, 2026 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | -4.81% | - |