Vizsla Royalties Corp. (VROYF)
OTCMKTS · Delayed Price · Currency is USD
2.980
+0.080 (2.76%)
Oct 16, 2025, 4:00 PM EDT
Vizsla Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 2.88 | 3.07 | 2.87 | 3.04 | 3.04 | -0.49% | 16,072 |
| Oct 16, 2025 | 2.91 | 3.05 | 2.89 | 3.05 | 3.05 | 5.17% | 42,146 |
| Oct 15, 2025 | 2.75 | 2.95 | 2.75 | 2.90 | 2.90 | 5.00% | 24,743 |
| Oct 14, 2025 | 2.91 | 2.91 | 2.69 | 2.76 | 2.76 | -5.41% | 60,273 |
| Oct 13, 2025 | 2.78 | 3.18 | 2.78 | 2.92 | 2.92 | 6.57% | 15,784 |
| Oct 10, 2025 | 2.80 | 2.81 | 2.71 | 2.74 | 2.74 | 0.37% | 36,521 |
| Oct 9, 2025 | 3.00 | 3.00 | 2.70 | 2.73 | 2.73 | -7.14% | 60,834 |
| Oct 8, 2025 | 2.64 | 2.98 | 2.64 | 2.94 | 2.94 | 9.29% | 47,899 |
| Oct 7, 2025 | 2.77 | 2.77 | 2.66 | 2.69 | 2.69 | -2.18% | 12,122 |
| Oct 6, 2025 | 2.69 | 2.75 | 2.69 | 2.75 | 2.75 | 1.97% | 33,466 |
| Oct 3, 2025 | 2.68 | 2.79 | 2.66 | 2.70 | 2.70 | 1.39% | 10,466 |
| Oct 2, 2025 | 2.84 | 2.84 | 2.64 | 2.66 | 2.66 | -6.99% | 9,647 |
| Oct 1, 2025 | 2.81 | 2.91 | 2.80 | 2.86 | 2.86 | 1.78% | 22,310 |
| Sep 30, 2025 | 2.81 | 2.82 | 2.78 | 2.81 | 2.81 | -1.06% | 11,230 |
| Sep 29, 2025 | 2.90 | 2.92 | 2.80 | 2.84 | 2.84 | 2.82% | 52,373 |
| Sep 26, 2025 | 2.73 | 2.80 | 2.69 | 2.76 | 2.76 | 1.77% | 16,879 |
| Sep 25, 2025 | 2.75 | 2.75 | 2.69 | 2.71 | 2.71 | 1.27% | 11,489 |
| Sep 24, 2025 | 2.68 | 2.68 | 2.62 | 2.68 | 2.68 | 0.53% | 25,724 |
| Sep 23, 2025 | 2.76 | 2.76 | 2.62 | 2.67 | 2.67 | -0.67% | 20,575 |
| Sep 22, 2025 | 2.71 | 2.74 | 2.60 | 2.68 | 2.68 | 3.87% | 30,521 |
| Sep 19, 2025 | 2.48 | 2.60 | 2.48 | 2.58 | 2.58 | 4.62% | 61,655 |
| Sep 18, 2025 | 2.47 | 2.47 | 2.42 | 2.47 | 2.47 | 0.61% | 33,909 |
| Sep 17, 2025 | 2.71 | 2.71 | 2.44 | 2.46 | 2.46 | -1.01% | 63,259 |
| Sep 16, 2025 | 2.51 | 2.61 | 2.45 | 2.48 | 2.48 | 2.02% | 124,431 |
| Sep 15, 2025 | 2.35 | 2.44 | 2.35 | 2.43 | 2.43 | 3.45% | 77,116 |
| Sep 12, 2025 | 2.21 | 2.41 | 2.21 | 2.35 | 2.35 | 7.50% | 67,484 |
| Sep 11, 2025 | 2.18 | 2.23 | 2.17 | 2.19 | 2.19 | 0.64% | 7,393 |
| Sep 10, 2025 | 2.23 | 2.24 | 2.17 | 2.17 | 2.17 | 0.09% | 10,291 |
| Sep 9, 2025 | 2.20 | 2.21 | 2.16 | 2.17 | 2.17 | -3.13% | 27,734 |
| Sep 8, 2025 | 2.30 | 2.30 | 2.22 | 2.24 | 2.24 | -0.22% | 44,410 |
| Sep 5, 2025 | 2.19 | 2.26 | 2.19 | 2.25 | 2.25 | 4.18% | 10,656 |
| Sep 4, 2025 | 2.19 | 2.19 | 2.12 | 2.16 | 2.16 | -2.49% | 27,011 |
| Sep 3, 2025 | 2.24 | 2.25 | 2.19 | 2.21 | 2.21 | 0.55% | 31,882 |
| Sep 2, 2025 | 2.12 | 2.24 | 2.12 | 2.20 | 2.20 | 4.67% | 67,569 |
| Aug 29, 2025 | 2.04 | 2.12 | 2.04 | 2.10 | 2.10 | 3.04% | 31,225 |
| Aug 28, 2025 | 2.05 | 2.07 | 2.04 | 2.04 | 2.04 | 1.90% | 1,505 |
| Aug 27, 2025 | 2.02 | 2.04 | 1.98 | 2.00 | 2.00 | -1.62% | 15,143 |
| Aug 26, 2025 | 2.04 | 2.04 | 2.00 | 2.03 | 2.03 | 0.59% | 6,324 |
| Aug 25, 2025 | 2.12 | 2.12 | 2.01 | 2.02 | 2.02 | -1.89% | 11,542 |
| Aug 22, 2025 | 2.05 | 2.06 | 2.03 | 2.06 | 2.06 | 1.98% | 4,248 |
| Aug 21, 2025 | 1.99 | 2.05 | 1.96 | 2.02 | 2.02 | 2.02% | 9,183 |
| Aug 20, 2025 | 1.97 | 1.99 | 1.96 | 1.98 | 1.98 | 0.51% | 8,306 |
| Aug 19, 2025 | 2.04 | 2.04 | 1.97 | 1.97 | 1.97 | -2.38% | 19,863 |
| Aug 18, 2025 | 2.03 | 2.03 | 2.00 | 2.02 | 2.02 | -0.88% | 24,454 |
| Aug 15, 2025 | 2.02 | 2.05 | 2.01 | 2.04 | 2.04 | 0.79% | 26,883 |
| Aug 14, 2025 | 2.01 | 2.03 | 2.01 | 2.02 | 2.02 | -1.46% | 17,848 |
| Aug 13, 2025 | 2.02 | 2.05 | 2.00 | 2.05 | 2.05 | 2.50% | 10,608 |
| Aug 12, 2025 | 2.03 | 2.03 | 2.00 | 2.00 | 2.00 | -0.89% | 9,557 |
| Aug 11, 2025 | 2.00 | 2.08 | 2.00 | 2.02 | 2.02 | 0.90% | 11,817 |
| Aug 8, 2025 | 2.08 | 2.08 | 2.00 | 2.00 | 2.00 | -2.44% | 8,625 |