Vizsla Silver Corp. (TSX:VZLA)
Canada · Delayed Price · Currency is CAD 5.81
+0.11 (1.93%)
Oct 29, 2025, 4:00 PM EDT
Vizsla Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 5.90 | 5.98 | 5.71 | 5.80 | 5.80 | 1.75% | 369,285 |
| Oct 28, 2025 | 5.46 | 5.81 | 5.44 | 5.70 | 5.70 | 2.89% | 586,329 |
| Oct 27, 2025 | 5.61 | 5.71 | 5.43 | 5.54 | 5.54 | -3.82% | 600,213 |
| Oct 24, 2025 | 5.65 | 5.88 | 5.61 | 5.76 | 5.76 | 0.17% | 482,300 |
| Oct 23, 2025 | 5.86 | 5.92 | 5.72 | 5.75 | 5.75 | 0.70% | 592,947 |
| Oct 22, 2025 | 5.63 | 5.80 | 5.52 | 5.71 | 5.71 | -0.70% | 795,418 |
| Oct 21, 2025 | 6.10 | 6.10 | 5.73 | 5.75 | 5.75 | -12.61% | 918,542 |
| Oct 20, 2025 | 6.42 | 6.58 | 6.37 | 6.58 | 6.58 | 4.28% | 813,607 |
| Oct 17, 2025 | 6.65 | 6.67 | 6.13 | 6.31 | 6.31 | -7.88% | 946,000 |
| Oct 16, 2025 | 6.97 | 7.10 | 6.75 | 6.85 | 6.85 | -0.72% | 799,100 |
| Oct 15, 2025 | 6.77 | 7.02 | 6.76 | 6.90 | 6.90 | 3.76% | 962,500 |
| Oct 14, 2025 | 6.60 | 6.76 | 6.45 | 6.65 | 6.65 | 5.22% | 732,800 |
| Oct 10, 2025 | 6.40 | 6.47 | 6.20 | 6.32 | 6.32 | 0.80% | 546,418 |
| Oct 9, 2025 | 6.76 | 6.81 | 6.23 | 6.27 | 6.27 | -5.14% | 842,914 |
| Oct 8, 2025 | 6.40 | 6.67 | 6.36 | 6.61 | 6.61 | 6.61% | 838,900 |
| Oct 7, 2025 | 6.41 | 6.41 | 6.11 | 6.20 | 6.20 | -2.97% | 458,903 |
| Oct 6, 2025 | 6.38 | 6.53 | 6.31 | 6.39 | 6.39 | 3.23% | 779,847 |
| Oct 3, 2025 | 6.05 | 6.34 | 6.05 | 6.19 | 6.19 | 1.64% | 608,400 |
| Oct 2, 2025 | 6.35 | 6.44 | 5.85 | 6.09 | 6.09 | -2.25% | 1,156,163 |
| Oct 1, 2025 | 6.10 | 6.40 | 6.09 | 6.23 | 6.23 | 3.66% | 625,631 |
| Sep 30, 2025 | 5.99 | 6.13 | 5.93 | 6.01 | 6.01 | -2.28% | 827,423 |
| Sep 29, 2025 | 6.01 | 6.18 | 6.00 | 6.15 | 6.15 | 4.24% | 600,023 |
| Sep 26, 2025 | 5.73 | 5.96 | 5.72 | 5.90 | 5.90 | 4.06% | 621,400 |
| Sep 25, 2025 | 5.47 | 5.68 | 5.45 | 5.67 | 5.67 | 4.23% | 604,600 |
| Sep 24, 2025 | 5.63 | 5.67 | 5.42 | 5.44 | 5.44 | -2.51% | 373,817 |
| Sep 23, 2025 | 5.80 | 5.82 | 5.54 | 5.58 | 5.58 | -3.46% | 1,041,838 |
| Sep 22, 2025 | 5.60 | 5.79 | 5.54 | 5.78 | 5.78 | 5.86% | 740,934 |
| Sep 19, 2025 | 5.13 | 5.51 | 5.11 | 5.46 | 5.46 | 6.43% | 1,493,000 |
| Sep 18, 2025 | 5.17 | 5.17 | 4.99 | 5.13 | 5.13 | -0.58% | 461,400 |
| Sep 17, 2025 | 5.15 | 5.34 | 5.08 | 5.16 | 5.16 | -2.27% | 615,000 |
| Sep 16, 2025 | 5.47 | 5.47 | 5.21 | 5.28 | 5.28 | -4.00% | 693,300 |
| Sep 15, 2025 | 5.37 | 5.50 | 5.27 | 5.50 | 5.50 | 2.61% | 493,400 |
| Sep 12, 2025 | 5.41 | 5.53 | 5.33 | 5.36 | 5.36 | - | 567,147 |
| Sep 11, 2025 | 5.18 | 5.38 | 5.14 | 5.36 | 5.36 | 2.49% | 538,821 |
| Sep 10, 2025 | 5.15 | 5.23 | 5.11 | 5.23 | 5.23 | 2.95% | 507,729 |
| Sep 9, 2025 | 5.22 | 5.22 | 5.03 | 5.08 | 5.08 | -1.55% | 793,108 |
| Sep 8, 2025 | 5.25 | 5.25 | 5.01 | 5.16 | 5.16 | -0.19% | 965,305 |
| Sep 5, 2025 | 5.23 | 5.29 | 5.10 | 5.17 | 5.17 | 2.58% | 872,100 |
| Sep 4, 2025 | 5.19 | 5.21 | 4.98 | 5.04 | 5.04 | -4.00% | 924,500 |
| Sep 3, 2025 | 5.31 | 5.31 | 5.14 | 5.25 | 5.25 | 0.77% | 1,889,200 |
| Sep 2, 2025 | 5.24 | 5.34 | 5.06 | 5.21 | 5.21 | 3.78% | 1,002,429 |
| Aug 29, 2025 | 4.85 | 5.08 | 4.81 | 5.02 | 5.02 | 3.51% | 1,059,810 |
| Aug 28, 2025 | 4.93 | 4.93 | 4.82 | 4.85 | 4.85 | -0.61% | 952,746 |
| Aug 27, 2025 | 4.94 | 4.94 | 4.69 | 4.88 | 4.88 | 0.62% | 443,749 |
| Aug 26, 2025 | 4.81 | 4.96 | 4.81 | 4.85 | 4.85 | 0.41% | 8,410,140 |
| Aug 25, 2025 | 4.88 | 4.91 | 4.79 | 4.83 | 4.83 | -0.41% | 378,200 |
| Aug 22, 2025 | 4.77 | 4.95 | 4.70 | 4.85 | 4.85 | 1.04% | 804,100 |
| Aug 21, 2025 | 4.55 | 4.83 | 4.55 | 4.80 | 4.80 | 5.03% | 596,000 |
| Aug 20, 2025 | 4.55 | 4.62 | 4.50 | 4.57 | 4.57 | 1.56% | 760,241 |
| Aug 19, 2025 | 4.75 | 4.75 | 4.47 | 4.50 | 4.50 | -5.26% | 318,100 |