Vizsla Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 7, 2025	2.87	2.99	2.87	2.96	2.96	1.72%	248,618
Mar 6, 2025	2.93	3.04	2.89	2.91	2.91	-1.69%	330,600
Mar 5, 2025	2.78	2.97	2.78	2.96	2.96	6.47%	243,200
Mar 4, 2025	2.71	2.78	2.61	2.78	2.78	1.46%	596,006
Mar 3, 2025	2.82	2.91	2.72	2.74	2.74	-1.44%	252,700
Feb 28, 2025	2.72	2.81	2.68	2.78	2.78	0.72%	402,019
Feb 27, 2025	2.83	2.90	2.72	2.76	2.76	-2.47%	365,636
Feb 26, 2025	2.76	2.89	2.76	2.83	2.83	2.17%	442,744
Feb 25, 2025	2.87	2.87	2.72	2.77	2.77	-3.48%	286,900
Feb 24, 2025	2.97	2.97	2.83	2.87	2.87	-2.05%	295,204
Feb 21, 2025	3.12	3.12	2.91	2.93	2.93	-6.09%	420,310
Feb 20, 2025	3.21	3.26	3.12	3.12	3.12	-2.80%	245,505
Feb 19, 2025	3.24	3.26	3.17	3.21	3.21	1.90%	623,800
Feb 18, 2025	3.22	3.23	3.10	3.15	3.15	-1.25%	558,400
Feb 14, 2025	3.25	3.37	3.12	3.19	3.19	2.24%	801,800
Feb 13, 2025	3.16	3.17	3.08	3.12	3.12	-0.95%	180,345
Feb 12, 2025	3.08	3.20	3.07	3.15	3.15	3.28%	323,709
Feb 11, 2025	3.15	3.16	3.05	3.05	3.05	-4.69%	330,224
Feb 10, 2025	3.27	3.28	3.14	3.20	3.20	1.27%	512,400
Feb 7, 2025	3.21	3.24	3.11	3.16	3.16	0.32%	377,712
Feb 6, 2025	3.25	3.26	3.14	3.15	3.15	-2.48%	167,546
Feb 5, 2025	3.18	3.31	3.18	3.23	3.23	3.19%	1,241,700
Feb 4, 2025	3.03	3.17	3.00	3.13	3.13	4.33%	470,700
Feb 3, 2025	2.97	3.10	2.95	3.00	3.00	1.01%	287,042
Jan 31, 2025	3.01	3.03	2.94	2.97	2.97	-0.34%	278,600
Jan 30, 2025	2.99	3.11	2.98	2.98	2.98	2.05%	2,299,900
Jan 29, 2025	2.79	2.95	2.79	2.92	2.92	4.29%	444,403
Jan 28, 2025	2.82	2.83	2.76	2.80	2.80	0.72%	193,149
Jan 27, 2025	2.86	2.88	2.77	2.78	2.78	-5.44%	263,200
Jan 24, 2025	2.92	2.95	2.88	2.94	2.94	4.26%	267,900
Jan 23, 2025	2.95	2.96	2.82	2.82	2.82	-5.69%	395,200
Jan 22, 2025	2.90	3.01	2.89	2.99	2.99	3.10%	778,837
Jan 21, 2025	2.79	2.93	2.79	2.90	2.90	2.84%	458,900
Jan 20, 2025	2.81	2.83	2.76	2.82	2.82	0.36%	108,839
Jan 17, 2025	2.79	2.83	2.77	2.81	2.81	0.72%	166,500
Jan 16, 2025	2.86	2.90	2.79	2.79	2.79	-2.79%	358,400
Jan 15, 2025	2.87	2.88	2.79	2.87	2.87	0.35%	426,809
Jan 14, 2025	2.76	2.97	2.74	2.86	2.86	4.00%	722,200
Jan 13, 2025	2.90	2.93	2.71	2.75	2.75	-5.50%	1,398,300
Jan 10, 2025	2.91	2.94	2.86	2.91	2.91	0.69%	593,807
Jan 9, 2025	2.89	2.92	2.87	2.89	2.89	0.35%	163,700
Jan 8, 2025	2.75	2.88	2.72	2.88	2.88	5.49%	801,700
Jan 7, 2025	2.81	2.86	2.73	2.73	2.73	-0.36%	1,186,806
Jan 6, 2025	2.76	2.80	2.68	2.74	2.74	11.38%	640,240
Jan 3, 2025	2.55	2.55	2.44	2.46	2.46	-3.91%	203,900
Jan 2, 2025	2.51	2.56	2.51	2.56	2.56	5.35%	122,400
Dec 31, 2024	2.45	2.47	2.42	2.43	2.43	-1.22%	175,100
Dec 30, 2024	2.48	2.48	2.40	2.46	2.46	-1.99%	240,330
Dec 27, 2024	2.54	2.54	2.47	2.51	2.51	-0.79%	104,800
Dec 24, 2024	2.48	2.54	2.47	2.53	2.53	3.69%	49,200