Vizsla Royalties Corp. (VROYF)
OTCMKTS
· Delayed Price · Currency is USD
1.898
+0.036 (1.92%)
Jul 11, 2025, 9:30 AM EDT
Vizsla Royalties Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 11, 2025 | 1.88 | 1.94 | 1.88 | 1.90 | 1.90 | 1.93% | 65,797 |
Jul 10, 2025 | 1.87 | 1.87 | 1.82 | 1.86 | 1.86 | 0.65% | 9,811 |
Jul 9, 2025 | 1.82 | 1.85 | 1.78 | 1.85 | 1.85 | 3.12% | 48,291 |
Jul 8, 2025 | 1.90 | 1.93 | 1.74 | 1.79 | 1.79 | -1.43% | 24,449 |
Jul 7, 2025 | 1.89 | 1.89 | 1.79 | 1.82 | 1.82 | 1.68% | 52,860 |
Jul 3, 2025 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | -0.83% | 941 |
Jul 2, 2025 | 1.72 | 1.81 | 1.70 | 1.81 | 1.81 | 6.18% | 16,737 |
Jul 1, 2025 | 1.74 | 1.74 | 1.70 | 1.70 | 1.70 | -0.87% | 4,082 |
Jun 30, 2025 | 1.65 | 1.73 | 1.65 | 1.72 | 1.72 | 5.21% | 14,732 |
Jun 27, 2025 | 1.63 | 1.63 | 1.62 | 1.63 | 1.63 | -1.21% | 21,251 |
Jun 26, 2025 | 1.68 | 1.68 | 1.63 | 1.65 | 1.65 | -0.90% | 4,619 |
Jun 25, 2025 | 1.59 | 1.67 | 1.59 | 1.67 | 1.67 | 4.00% | 10,896 |
Jun 24, 2025 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | -0.74% | 19,165 |
Jun 23, 2025 | 1.50 | 1.65 | 1.50 | 1.61 | 1.61 | -0.12% | 4,961 |
Jun 20, 2025 | 1.58 | 1.62 | 1.58 | 1.62 | 1.62 | 1.57% | 21,140 |
Jun 18, 2025 | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | -3.64% | 43,069 |
Jun 17, 2025 | 1.67 | 1.69 | 1.60 | 1.65 | 1.65 | 1.23% | 75,237 |
Jun 16, 2025 | 1.70 | 1.70 | 1.61 | 1.63 | 1.63 | -4.12% | 13,878 |
Jun 13, 2025 | 1.64 | 1.71 | 1.64 | 1.70 | 1.70 | 2.91% | 6,939 |
Jun 12, 2025 | 1.62 | 1.68 | 1.60 | 1.65 | 1.65 | 3.25% | 26,208 |
Jun 11, 2025 | 1.57 | 1.60 | 1.50 | 1.60 | 1.60 | 0.57% | 12,902 |
Jun 10, 2025 | 1.60 | 1.62 | 1.58 | 1.59 | 1.59 | -4.16% | 11,850 |
Jun 9, 2025 | 1.75 | 1.75 | 1.66 | 1.66 | 1.66 | -5.41% | 14,003 |
Jun 6, 2025 | 1.62 | 1.76 | 1.62 | 1.76 | 1.76 | 2.93% | 3,882 |
Jun 5, 2025 | 1.71 | 1.85 | 1.65 | 1.71 | 1.71 | 3.33% | 46,813 |
Jun 4, 2025 | 1.78 | 1.78 | 1.65 | 1.65 | 1.65 | -6.25% | 5,648 |
Jun 3, 2025 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | - | 619 |
Jun 2, 2025 | 1.70 | 1.76 | 1.65 | 1.76 | 1.76 | 4.76% | 10,767 |
May 30, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 180 |
May 29, 2025 | 1.69 | 1.70 | 1.68 | 1.68 | 1.68 | -0.59% | 5,686 |
May 28, 2025 | 1.69 | 1.69 | 1.68 | 1.69 | 1.69 | 0.60% | 1,766 |
May 27, 2025 | 1.68 | 1.71 | 1.67 | 1.68 | 1.68 | - | 13,530 |
May 23, 2025 | 1.68 | 1.71 | 1.63 | 1.68 | 1.68 | 2.75% | 19,970 |
May 22, 2025 | 1.55 | 1.66 | 1.54 | 1.64 | 1.64 | 3.48% | 3,680 |
May 21, 2025 | 1.59 | 1.67 | 1.58 | 1.58 | 1.58 | 1.94% | 16,860 |
May 20, 2025 | 1.45 | 1.55 | 1.43 | 1.55 | 1.55 | 5.44% | 7,534 |
May 19, 2025 | 1.28 | 1.47 | 1.28 | 1.47 | 1.47 | - | 882 |
May 16, 2025 | 1.45 | 1.48 | 1.43 | 1.47 | 1.47 | -0.14% | 4,202 |
May 15, 2025 | 1.50 | 1.50 | 1.44 | 1.47 | 1.47 | 6.59% | 6,118 |
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 |