Vizsla Royalties Corp. (VROYF)
OTCMKTS · Delayed Price · Currency is USD
2.630
+0.080 (3.14%)
At close: Mar 6, 2026
Vizsla Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.58 | 2.68 | 2.50 | 2.63 | 2.63 | 3.14% | 99,820 |
| Mar 5, 2026 | 2.56 | 2.61 | 2.50 | 2.55 | 2.55 | 1.51% | 181,279 |
| Mar 4, 2026 | 2.50 | 2.54 | 2.50 | 2.51 | 2.51 | 0.12% | 52,721 |
| Mar 3, 2026 | 2.56 | 2.56 | 2.43 | 2.51 | 2.51 | -3.16% | 30,789 |
| Mar 2, 2026 | 2.70 | 2.70 | 2.58 | 2.59 | 2.59 | -2.23% | 19,398 |
| Feb 27, 2026 | 2.56 | 2.65 | 2.52 | 2.65 | 2.65 | 3.92% | 27,880 |
| Feb 26, 2026 | 2.56 | 2.60 | 2.55 | 2.55 | 2.55 | 0.79% | 93,722 |
| Feb 25, 2026 | 2.68 | 2.68 | 2.50 | 2.53 | 2.53 | -2.20% | 46,281 |
| Feb 24, 2026 | 2.50 | 2.61 | 2.49 | 2.59 | 2.59 | 1.45% | 29,586 |
| Feb 23, 2026 | 2.61 | 2.61 | 2.45 | 2.55 | 2.55 | -1.35% | 88,302 |
| Feb 20, 2026 | 2.42 | 2.63 | 2.37 | 2.59 | 2.59 | 6.91% | 84,654 |
| Feb 19, 2026 | 2.37 | 2.50 | 2.28 | 2.42 | 2.42 | 2.03% | 24,081 |
| Feb 18, 2026 | 2.47 | 2.50 | 2.37 | 2.37 | 2.37 | 0.85% | 24,135 |
| Feb 17, 2026 | 2.44 | 2.47 | 2.25 | 2.35 | 2.35 | -4.28% | 93,394 |
| Feb 13, 2026 | 2.39 | 2.47 | 2.39 | 2.46 | 2.46 | 0.61% | 117,229 |
| Feb 12, 2026 | 2.66 | 2.75 | 2.40 | 2.44 | 2.44 | -9.29% | 80,990 |
| Feb 11, 2026 | 2.64 | 2.90 | 2.49 | 2.69 | 2.69 | -2.89% | 180,047 |
| Feb 10, 2026 | 2.01 | 2.81 | 1.95 | 2.77 | 2.77 | 25.91% | 296,580 |
| Feb 9, 2026 | 2.48 | 2.48 | 2.00 | 2.20 | 2.20 | -12.35% | 414,043 |
| Feb 6, 2026 | 2.28 | 2.67 | 2.26 | 2.51 | 2.51 | 7.26% | 93,849 |
| Feb 5, 2026 | 2.39 | 2.65 | 2.30 | 2.34 | 2.34 | -9.83% | 163,123 |
| Feb 4, 2026 | 2.76 | 2.78 | 2.51 | 2.60 | 2.60 | -6.32% | 81,264 |
| Feb 3, 2026 | 2.80 | 2.91 | 2.73 | 2.77 | 2.77 | 0.84% | 60,609 |
| Feb 2, 2026 | 3.01 | 3.01 | 2.71 | 2.75 | 2.75 | -8.43% | 130,690 |
| Jan 30, 2026 | 3.35 | 3.36 | 2.96 | 3.00 | 3.00 | -10.45% | 101,782 |
| Jan 29, 2026 | 3.85 | 3.85 | 3.25 | 3.35 | 3.35 | -11.84% | 182,453 |
| Jan 28, 2026 | 3.69 | 3.80 | 3.65 | 3.80 | 3.80 | 5.85% | 187,480 |
| Jan 27, 2026 | 3.74 | 3.77 | 3.56 | 3.59 | 3.59 | -1.51% | 52,639 |
| Jan 26, 2026 | 3.44 | 3.77 | 3.40 | 3.65 | 3.65 | 5.96% | 68,412 |
| Jan 23, 2026 | 3.41 | 3.46 | 3.36 | 3.44 | 3.44 | 1.93% | 35,840 |
| Jan 22, 2026 | 3.53 | 3.53 | 3.38 | 3.38 | 3.38 | 0.75% | 38,390 |
| Jan 21, 2026 | 3.50 | 3.51 | 3.35 | 3.35 | 3.35 | -3.74% | 44,200 |
| Jan 20, 2026 | 3.51 | 3.51 | 3.45 | 3.48 | 3.48 | -0.57% | 29,907 |
| Jan 16, 2026 | 3.46 | 3.51 | 3.42 | 3.50 | 3.50 | -0.43% | 36,788 |
| Jan 15, 2026 | 3.67 | 3.67 | 3.45 | 3.52 | 3.52 | -0.09% | 33,699 |
| Jan 14, 2026 | 3.46 | 3.58 | 3.43 | 3.52 | 3.52 | 3.78% | 94,420 |
| Jan 13, 2026 | 3.65 | 3.65 | 3.32 | 3.39 | 3.39 | -2.31% | 65,857 |
| Jan 12, 2026 | 3.47 | 3.52 | 3.21 | 3.47 | 3.47 | 4.52% | 95,122 |
| Jan 9, 2026 | 3.22 | 3.32 | 3.22 | 3.32 | 3.32 | 1.84% | 53,721 |
| Jan 8, 2026 | 3.40 | 3.40 | 3.21 | 3.26 | 3.26 | -1.21% | 57,117 |
| Jan 7, 2026 | 3.27 | 3.30 | 3.19 | 3.30 | 3.30 | 1.54% | 55,490 |
| Jan 6, 2026 | 3.41 | 3.41 | 3.10 | 3.25 | 3.25 | 5.11% | 35,050 |
| Jan 5, 2026 | 3.10 | 3.12 | 3.05 | 3.09 | 3.09 | 0.23% | 40,583 |
| Jan 2, 2026 | 3.29 | 3.29 | 3.03 | 3.09 | 3.09 | -4.34% | 22,103 |
| Dec 31, 2025 | 3.20 | 3.23 | 3.14 | 3.23 | 3.23 | 0.16% | 11,554 |
| Dec 30, 2025 | 3.17 | 3.22 | 3.08 | 3.22 | 3.22 | 4.65% | 31,090 |
| Dec 29, 2025 | 3.36 | 3.36 | 3.02 | 3.08 | 3.08 | -8.42% | 75,880 |
| Dec 26, 2025 | 3.35 | 3.36 | 3.32 | 3.36 | 3.36 | 0.66% | 17,370 |
| Dec 24, 2025 | 3.40 | 3.41 | 3.32 | 3.34 | 3.34 | -1.24% | 8,298 |
| Dec 23, 2025 | 3.35 | 3.41 | 3.35 | 3.38 | 3.38 | -2.03% | 23,935 |