Vizsla Royalties Corp. (VROYF)
OTCMKTS
· Delayed Price · Currency is USD
1.460
+0.033 (2.31%)
May 13, 2025, 9:30 AM EDT
Vizsla Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 1.47 | 1.47 | 1.38 | 1.38 | 1.38 | -4.30% | 8,478 |
| May 13, 2025 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 1.12% | 2,388 |
| May 12, 2025 | 1.38 | 1.43 | 1.36 | 1.43 | 1.43 | 2.51% | 959 |
| May 9, 2025 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -1.14% | 1,590 |
| May 8, 2025 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | -0.14% | 4,888 |
| May 7, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 0.71% | 3,852 |
| May 6, 2025 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | 2.19% | 10,575 |
| May 5, 2025 | 1.31 | 1.38 | 1.31 | 1.37 | 1.37 | -2.14% | 1,311 |
| May 2, 2025 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | 6.87% | 10,496 |
| May 1, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.96% | 5,236 |
| Apr 30, 2025 | 1.30 | 1.48 | 1.29 | 1.35 | 1.35 | 1.50% | 3,598 |
| Apr 29, 2025 | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | 2.31% | 1,892 |
| Apr 28, 2025 | 1.41 | 1.45 | 1.30 | 1.30 | 1.30 | -8.58% | 4,111 |
| Apr 25, 2025 | 1.40 | 1.42 | 1.39 | 1.42 | 1.42 | -2.27% | 1,557 |
| Apr 24, 2025 | 1.38 | 1.46 | 1.38 | 1.46 | 1.46 | 7.78% | 5,391 |
| Apr 23, 2025 | 1.37 | 1.40 | 1.35 | 1.35 | 1.35 | -3.85% | 1,216 |
| Apr 22, 2025 | 1.39 | 1.46 | 1.39 | 1.40 | 1.40 | -0.14% | 2,276 |
| Apr 21, 2025 | 1.35 | 1.45 | 1.35 | 1.41 | 1.41 | 0.43% | 22,471 |
| Apr 17, 2025 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | -2.10% | 1,309 |
| Apr 16, 2025 | 1.35 | 1.43 | 1.35 | 1.43 | 1.43 | 5.93% | 7,704 |
| Apr 15, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 3.85% | 4,056 |
| Apr 14, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.59% | 3,035 |
| Apr 11, 2025 | 1.20 | 1.32 | 1.20 | 1.32 | 1.32 | 9.17% | 1,988 |
| Apr 10, 2025 | 1.31 | 1.31 | 1.21 | 1.21 | 1.21 | -7.42% | 8,745 |
| Apr 9, 2025 | 1.20 | 1.40 | 1.20 | 1.31 | 1.31 | 6.00% | 7,069 |
| Apr 8, 2025 | 1.21 | 1.38 | 1.18 | 1.23 | 1.23 | -0.56% | 3,144 |
| Apr 7, 2025 | 1.18 | 1.24 | 1.18 | 1.24 | 1.24 | -1.59% | 388 |
| Apr 4, 2025 | 1.29 | 1.38 | 1.19 | 1.26 | 1.26 | -4.26% | 7,784 |
| Apr 3, 2025 | 1.35 | 1.38 | 1.25 | 1.32 | 1.32 | -4.64% | 9,634 |
| Apr 2, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 2.22% | 1,141 |
| Apr 1, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.50% | 1,784 |
| Mar 31, 2025 | 1.43 | 1.43 | 1.33 | 1.33 | 1.33 | -6.99% | 1,086 |
| Mar 28, 2025 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | 19.17% | 7,572 |
| Mar 27, 2025 | 1.41 | 1.45 | 1.17 | 1.20 | 1.20 | -14.89% | 2,908 |
| Mar 26, 2025 | 1.40 | 1.45 | 1.40 | 1.41 | 1.41 | 0.71% | 4,419 |
| Mar 25, 2025 | 1.35 | 1.44 | 1.26 | 1.40 | 1.40 | 12.00% | 9,644 |
| Mar 24, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -8.76% | 556 |
| Mar 21, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -3.52% | 610 |
| Mar 20, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 246 |
| Mar 19, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 2,622 |
| Mar 18, 2025 | 1.42 | 1.42 | 1.40 | 1.42 | 1.42 | -1.39% | 2,029 |
| Mar 17, 2025 | 1.33 | 1.44 | 1.33 | 1.44 | 1.44 | 5.57% | 1,662 |
| Mar 14, 2025 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | 1.04% | 506 |
| Mar 13, 2025 | 1.30 | 1.37 | 1.16 | 1.35 | 1.35 | 1.50% | 11,698 |
| Mar 12, 2025 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | 7.87% | 1,393 |
| Mar 11, 2025 | 1.25 | 1.25 | 1.16 | 1.23 | 1.23 | -0.24% | 828 |
| Mar 10, 2025 | 1.21 | 1.24 | 1.20 | 1.24 | 1.24 | 0.49% | 20,557 |
| Mar 7, 2025 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | -7.52% | 848 |
| Mar 6, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 2,989 |
| Mar 5, 2025 | 1.25 | 1.33 | 1.24 | 1.33 | 1.33 | 9.02% | 3,212 |