Vizsla Royalties Corp. (VROYF)
OTCMKTS · Delayed Price · Currency is USD
2.120
+0.082 (4.02%)
Aug 29, 2025, 1:02 PM EDT
Vizsla Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 2.06 | 2.08 | 2.02 | 2.05 | 2.05 | -0.97% | 4,686 |
| Aug 6, 2025 | 2.00 | 2.08 | 1.97 | 2.07 | 2.07 | 3.50% | 6,251 |
| Aug 5, 2025 | 1.99 | 2.00 | 1.93 | 2.00 | 2.00 | 0.40% | 37,168 |
| Aug 4, 2025 | 1.96 | 2.00 | 1.96 | 1.99 | 1.99 | 2.68% | 16,644 |
| Aug 1, 2025 | 1.97 | 2.02 | 1.94 | 1.94 | 1.94 | -2.51% | 24,075 |
| Jul 31, 2025 | 1.95 | 1.99 | 1.95 | 1.99 | 1.99 | 3.11% | 5,528 |
| Jul 30, 2025 | 1.98 | 2.00 | 1.92 | 1.93 | 1.93 | -2.53% | 5,038 |
| Jul 29, 2025 | 1.96 | 1.99 | 1.94 | 1.98 | 1.98 | -1.00% | 20,962 |
| Jul 28, 2025 | 1.96 | 2.00 | 1.95 | 2.00 | 2.00 | 2.04% | 4,271 |
| Jul 25, 2025 | 2.04 | 2.04 | 1.96 | 1.96 | 1.96 | -3.45% | 12,292 |
| Jul 24, 2025 | 2.02 | 2.05 | 2.02 | 2.03 | 2.03 | -1.36% | 13,813 |
| Jul 23, 2025 | 2.08 | 2.09 | 2.05 | 2.06 | 2.06 | -1.53% | 12,218 |
| Jul 22, 2025 | 2.14 | 2.14 | 2.07 | 2.09 | 2.09 | -0.48% | 9,663 |
| Jul 21, 2025 | 2.17 | 2.17 | 2.10 | 2.10 | 2.10 | -1.41% | 8,477 |
| Jul 18, 2025 | 2.07 | 2.14 | 2.06 | 2.13 | 2.13 | 5.45% | 42,623 |
| Jul 17, 2025 | 1.92 | 2.02 | 1.89 | 2.02 | 2.02 | 3.06% | 32,737 |
| Jul 16, 2025 | 1.91 | 1.99 | 1.88 | 1.96 | 1.96 | 3.16% | 19,904 |
| Jul 15, 2025 | 1.97 | 1.97 | 1.90 | 1.90 | 1.90 | -1.04% | 37,514 |
| Jul 14, 2025 | 1.80 | 2.00 | 1.80 | 1.92 | 1.92 | 1.16% | 13,080 |
| 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 |