Vizsla Silver Corp. (TSX:VZLA)
Canada · Delayed Price · Currency is CAD 5.90
+0.23 (4.06%)
Sep 26, 2025, 4:00 PM EDT
Vizsla Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.73 | 5.96 | 5.72 | 5.90 | 5.90 | 4.06% | 621,351 |
| 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 |
| Aug 18, 2025 | 4.77 | 4.81 | 4.67 | 4.75 | 4.75 | -0.21% | 301,311 |
| Aug 15, 2025 | 4.67 | 4.80 | 4.60 | 4.76 | 4.76 | 1.93% | 754,743 |
| Aug 14, 2025 | 4.70 | 4.75 | 4.62 | 4.67 | 4.67 | -0.21% | 343,400 |
| Aug 13, 2025 | 4.65 | 4.79 | 4.64 | 4.68 | 4.68 | 0.65% | 933,937 |
| Aug 12, 2025 | 4.55 | 4.66 | 4.53 | 4.65 | 4.65 | 2.20% | 497,140 |
| Aug 11, 2025 | 4.44 | 4.67 | 4.43 | 4.55 | 4.55 | 0.44% | 496,800 |
| Aug 8, 2025 | 4.55 | 4.64 | 4.46 | 4.53 | 4.53 | -0.44% | 1,450,000 |
| Aug 7, 2025 | 4.50 | 4.64 | 4.50 | 4.55 | 4.55 | 1.11% | 529,446 |
| Aug 6, 2025 | 4.40 | 4.50 | 4.31 | 4.50 | 4.50 | 2.27% | 700,500 |
| Aug 5, 2025 | 4.13 | 4.40 | 4.12 | 4.40 | 4.40 | 9.45% | 816,304 |
| Aug 1, 2025 | 4.13 | 4.13 | 3.98 | 4.02 | 4.02 | -2.19% | 338,631 |
| Jul 31, 2025 | 4.13 | 4.21 | 4.07 | 4.11 | 4.11 | -0.24% | 400,046 |
| Jul 30, 2025 | 4.28 | 4.31 | 4.10 | 4.12 | 4.12 | -5.07% | 640,104 |
| Jul 29, 2025 | 4.35 | 4.37 | 4.29 | 4.34 | 4.34 | 0.23% | 365,000 |
| Jul 28, 2025 | 4.50 | 4.51 | 4.28 | 4.33 | 4.33 | -4.42% | 283,200 |
| Jul 25, 2025 | 4.51 | 4.59 | 4.48 | 4.53 | 4.53 | -0.44% | 573,845 |
| Jul 24, 2025 | 4.49 | 4.61 | 4.45 | 4.55 | 4.55 | -0.44% | 485,000 |
| Jul 23, 2025 | 4.50 | 4.64 | 4.50 | 4.57 | 4.57 | 1.11% | 469,000 |
| Jul 22, 2025 | 4.56 | 4.57 | 4.39 | 4.52 | 4.52 | - | 499,504 |
| Jul 21, 2025 | 4.50 | 4.71 | 4.47 | 4.52 | 4.52 | 2.26% | 586,200 |
| Jul 18, 2025 | 4.59 | 4.65 | 4.40 | 4.42 | 4.42 | -2.43% | 462,209 |
| Jul 17, 2025 | 4.43 | 4.55 | 4.28 | 4.53 | 4.53 | 2.72% | 741,300 |