Vizsla Silver Corp. (TSX:VZLA)
Canada
· Delayed Price · Currency is CAD 3.900
-0.150 (-3.70%)
Jun 27, 2025, 4:00 PM EDT
Vizsla Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 4.00 | 4.01 | 3.87 | 3.90 | 3.90 | -3.70% | 870,945 |
| Jun 26, 2025 | 4.06 | 4.10 | 4.04 | 4.05 | 4.05 | 0.50% | 457,200 |
| Jun 25, 2025 | 4.05 | 4.06 | 3.97 | 4.03 | 4.03 | 0.25% | 641,300 |
| Jun 24, 2025 | 4.11 | 4.12 | 3.99 | 4.02 | 4.02 | -3.13% | 1,255,900 |
| Jun 23, 2025 | 4.15 | 4.18 | 4.07 | 4.15 | 4.15 | -8.79% | 1,296,000 |
| Jun 20, 2025 | 4.51 | 4.62 | 4.44 | 4.55 | 4.55 | -1.09% | 544,100 |
| Jun 19, 2025 | 4.62 | 4.63 | 4.55 | 4.60 | 4.60 | -0.43% | 123,235 |
| Jun 18, 2025 | 4.80 | 4.82 | 4.61 | 4.62 | 4.62 | -4.35% | 441,948 |
| Jun 17, 2025 | 4.82 | 4.91 | 4.77 | 4.83 | 4.83 | 0.63% | 510,600 |
| Jun 16, 2025 | 4.67 | 4.82 | 4.61 | 4.80 | 4.80 | 1.27% | 422,100 |
| Jun 13, 2025 | 4.77 | 4.78 | 4.67 | 4.74 | 4.74 | -0.21% | 283,700 |
| Jun 12, 2025 | 4.72 | 4.81 | 4.69 | 4.75 | 4.75 | 2.15% | 312,035 |
| Jun 11, 2025 | 4.68 | 4.76 | 4.63 | 4.65 | 4.65 | -1.06% | 520,800 |
| Jun 10, 2025 | 4.98 | 4.98 | 4.58 | 4.70 | 4.70 | -5.05% | 753,906 |
| Jun 9, 2025 | 4.80 | 5.00 | 4.79 | 4.95 | 4.95 | 4.87% | 1,887,203 |
| Jun 6, 2025 | 4.80 | 4.83 | 4.64 | 4.72 | 4.72 | -1.67% | 845,610 |
| Jun 5, 2025 | 4.60 | 4.89 | 4.60 | 4.80 | 4.80 | 9.34% | 1,718,500 |
| Jun 4, 2025 | 4.40 | 4.43 | 4.34 | 4.39 | 4.39 | -0.68% | 690,844 |
| Jun 3, 2025 | 4.21 | 4.45 | 4.20 | 4.42 | 4.42 | 4.49% | 1,018,600 |
| Jun 2, 2025 | 4.07 | 4.25 | 4.07 | 4.23 | 4.23 | 6.28% | 520,234 |
| May 30, 2025 | 3.87 | 3.98 | 3.84 | 3.98 | 3.98 | 2.84% | 395,137 |
| May 29, 2025 | 4.05 | 4.10 | 3.85 | 3.87 | 3.87 | -4.21% | 641,436 |
| May 28, 2025 | 3.96 | 4.04 | 3.86 | 4.04 | 4.04 | 3.06% | 938,900 |
| May 27, 2025 | 3.85 | 4.00 | 3.85 | 3.92 | 3.92 | - | 456,400 |
| May 26, 2025 | 3.85 | 3.94 | 3.77 | 3.92 | 3.92 | 2.08% | 223,139 |
| May 23, 2025 | 3.78 | 3.89 | 3.78 | 3.84 | 3.84 | 2.13% | 437,405 |
| May 22, 2025 | 3.74 | 3.79 | 3.66 | 3.76 | 3.76 | 1.35% | 427,100 |
| May 21, 2025 | 3.60 | 3.74 | 3.60 | 3.71 | 3.71 | 3.92% | 804,739 |
| May 20, 2025 | 3.37 | 3.57 | 3.33 | 3.57 | 3.57 | 6.57% | 536,700 |
| May 16, 2025 | 3.32 | 3.48 | 3.26 | 3.35 | 3.35 | -0.59% | 3,956,500 |
| May 15, 2025 | 3.18 | 3.41 | 3.18 | 3.37 | 3.37 | 7.67% | 794,747 |
| May 14, 2025 | 3.25 | 3.26 | 3.13 | 3.13 | 3.13 | -5.44% | 701,900 |
| May 13, 2025 | 3.20 | 3.32 | 3.20 | 3.31 | 3.31 | 4.09% | 591,600 |
| May 12, 2025 | 3.20 | 3.27 | 3.16 | 3.18 | 3.18 | -2.75% | 518,800 |
| May 9, 2025 | 3.14 | 3.27 | 3.11 | 3.27 | 3.27 | 3.81% | 502,400 |
| May 8, 2025 | 3.17 | 3.23 | 3.13 | 3.15 | 3.15 | -1.25% | 169,900 |
| May 7, 2025 | 3.20 | 3.25 | 3.12 | 3.19 | 3.19 | -2.74% | 347,900 |
| May 6, 2025 | 3.05 | 3.28 | 3.03 | 3.28 | 3.28 | 9.33% | 925,400 |
| May 5, 2025 | 2.94 | 3.01 | 2.90 | 3.00 | 3.00 | 3.45% | 228,400 |
| May 2, 2025 | 2.89 | 2.93 | 2.87 | 2.90 | 2.90 | 1.75% | 269,000 |
| May 1, 2025 | 2.88 | 2.91 | 2.83 | 2.85 | 2.85 | -1.72% | 205,811 |
| Apr 30, 2025 | 2.92 | 3.01 | 2.86 | 2.90 | 2.90 | -2.03% | 1,169,800 |
| Apr 29, 2025 | 3.05 | 3.07 | 2.96 | 2.96 | 2.96 | -1.99% | 343,317 |
| Apr 28, 2025 | 3.03 | 3.04 | 2.97 | 3.02 | 3.02 | -0.33% | 159,325 |
| Apr 25, 2025 | 3.00 | 3.07 | 2.96 | 3.03 | 3.03 | - | 342,800 |
| Apr 24, 2025 | 3.09 | 3.11 | 3.01 | 3.03 | 3.03 | -1.62% | 283,700 |
| Apr 23, 2025 | 2.91 | 3.08 | 2.88 | 3.08 | 3.08 | 4.76% | 474,533 |
| Apr 22, 2025 | 3.02 | 3.09 | 2.93 | 2.94 | 2.94 | -1.34% | 1,293,251 |
| Apr 21, 2025 | 3.13 | 3.19 | 2.94 | 2.98 | 2.98 | -2.30% | 362,800 |
| Apr 17, 2025 | 3.08 | 3.08 | 2.98 | 3.05 | 3.05 | -1.93% | 249,735 |