Vizsla Silver Corp. (TSX:VZLA)
Canada · Delayed Price · Currency is CAD 4.320
-0.270 (-5.88%)
Mar 19, 2026, 1:46 PM EST
Vizsla Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 4.25 | 4.41 | 4.07 | 4.29 | - | -6.54% | 1,234,432 |
| Mar 18, 2026 | 4.75 | 4.79 | 4.57 | 4.59 | 4.59 | -6.33% | 1,828,129 |
| Mar 17, 2026 | 5.00 | 5.12 | 4.86 | 4.90 | 4.90 | -1.61% | 1,294,793 |
| Mar 16, 2026 | 4.93 | 5.11 | 4.90 | 4.98 | 4.98 | 1.63% | 1,788,285 |
| Mar 13, 2026 | 5.21 | 5.27 | 4.88 | 4.90 | 4.90 | -7.72% | 1,266,951 |
| Mar 12, 2026 | 5.51 | 5.51 | 5.28 | 5.31 | 5.31 | -3.80% | 1,059,869 |
| Mar 11, 2026 | 5.58 | 5.58 | 5.37 | 5.52 | 5.52 | -1.43% | 728,237 |
| Mar 10, 2026 | 5.52 | 5.75 | 5.45 | 5.60 | 5.60 | 3.90% | 1,248,985 |
| Mar 9, 2026 | 5.25 | 5.42 | 5.02 | 5.39 | 5.39 | -1.10% | 2,101,343 |
| Mar 6, 2026 | 5.33 | 5.56 | 5.20 | 5.45 | 5.45 | -2.33% | 2,531,204 |
| Mar 5, 2026 | 5.53 | 5.66 | 5.39 | 5.58 | 5.58 | -1.24% | 1,642,501 |
| Mar 4, 2026 | 5.66 | 5.77 | 5.54 | 5.65 | 5.65 | 2.73% | 1,139,765 |
| Mar 3, 2026 | 5.59 | 5.62 | 5.34 | 5.50 | 5.50 | -8.18% | 1,542,247 |
| Mar 2, 2026 | 6.12 | 6.12 | 5.78 | 5.99 | 5.99 | 0.34% | 2,821,253 |
| Feb 27, 2026 | 5.86 | 5.99 | 5.64 | 5.97 | 5.97 | 4.01% | 3,105,330 |
| Feb 26, 2026 | 5.37 | 5.75 | 5.27 | 5.74 | 5.74 | 6.69% | 1,902,781 |
| Feb 25, 2026 | 5.50 | 5.58 | 5.35 | 5.38 | 5.38 | 0.56% | 2,263,895 |
| Feb 24, 2026 | 5.21 | 5.38 | 5.13 | 5.35 | 5.35 | 0.56% | 1,194,544 |
| Feb 23, 2026 | 5.28 | 5.37 | 5.11 | 5.32 | 5.32 | -0.37% | 1,934,660 |
| Feb 20, 2026 | 5.41 | 5.56 | 5.30 | 5.34 | 5.34 | -0.93% | 3,100,715 |
| Feb 19, 2026 | 5.12 | 5.48 | 5.10 | 5.39 | 5.39 | 4.46% | 2,457,746 |
| Feb 18, 2026 | 5.08 | 5.23 | 5.02 | 5.16 | 5.16 | 3.82% | 1,754,472 |
| Feb 17, 2026 | 5.05 | 5.05 | 4.74 | 4.97 | 4.97 | -4.42% | 3,444,312 |
| Feb 13, 2026 | 5.02 | 5.27 | 4.98 | 5.20 | 5.20 | 5.69% | 1,914,669 |
| Feb 12, 2026 | 5.20 | 5.28 | 4.90 | 4.92 | 4.92 | -6.11% | 3,168,697 |
| Feb 11, 2026 | 5.70 | 5.78 | 5.10 | 5.24 | 5.24 | -5.24% | 5,247,609 |
| Feb 10, 2026 | 4.91 | 5.61 | 4.84 | 5.53 | 5.53 | 0.73% | 9,182,182 |
| Feb 9, 2026 | 5.72 | 5.96 | 5.29 | 5.49 | 5.49 | -12.44% | 6,922,255 |
| Feb 6, 2026 | 6.05 | 6.32 | 6.04 | 6.27 | 6.27 | 6.63% | 1,815,333 |
| Feb 5, 2026 | 6.32 | 6.55 | 5.83 | 5.88 | 5.88 | -12.50% | 2,256,376 |
| Feb 4, 2026 | 7.28 | 7.29 | 6.42 | 6.72 | 6.72 | -5.62% | 2,268,472 |
| Feb 3, 2026 | 7.39 | 7.40 | 6.90 | 7.12 | 7.12 | 3.79% | 3,420,419 |
| Feb 2, 2026 | 6.82 | 7.05 | 6.60 | 6.86 | 6.86 | -0.44% | 2,179,365 |
| Jan 30, 2026 | 7.16 | 7.55 | 6.86 | 6.89 | 6.89 | -12.56% | 2,851,723 |
| Jan 29, 2026 | 8.10 | 8.23 | 7.66 | 7.88 | 7.88 | -14.90% | 5,244,965 |
| Jan 28, 2026 | 9.16 | 9.30 | 8.91 | 9.26 | 9.26 | 2.43% | 2,536,764 |
| Jan 27, 2026 | 9.00 | 9.06 | 8.60 | 9.04 | 9.04 | 0.44% | 1,593,407 |
| Jan 26, 2026 | 9.58 | 9.82 | 8.98 | 9.00 | 9.00 | -1.42% | 2,449,788 |
| Jan 23, 2026 | 9.00 | 9.18 | 8.76 | 9.13 | 9.13 | 3.63% | 1,498,904 |
| Jan 22, 2026 | 8.46 | 8.90 | 8.40 | 8.81 | 8.81 | 4.88% | 1,326,301 |
| Jan 21, 2026 | 9.12 | 9.20 | 8.32 | 8.40 | 8.40 | -7.08% | 1,758,598 |
| Jan 20, 2026 | 8.80 | 9.16 | 8.65 | 9.04 | 9.04 | 5.48% | 1,610,104 |
| Jan 19, 2026 | 8.79 | 8.84 | 8.48 | 8.57 | 8.57 | 0.35% | 856,100 |
| Jan 16, 2026 | 8.19 | 8.55 | 7.94 | 8.54 | 8.54 | 3.02% | 1,226,627 |
| Jan 15, 2026 | 8.09 | 8.31 | 8.00 | 8.29 | 8.29 | 0.73% | 952,502 |
| Jan 14, 2026 | 8.35 | 8.43 | 7.93 | 8.23 | 8.23 | 0.61% | 1,527,099 |
| Jan 13, 2026 | 8.29 | 8.40 | 8.13 | 8.18 | 8.18 | 0.49% | 1,536,255 |
| Jan 12, 2026 | 8.00 | 8.40 | 8.00 | 8.14 | 8.14 | 3.43% | 2,909,468 |
| Jan 9, 2026 | 7.79 | 8.01 | 7.71 | 7.87 | 7.87 | 1.81% | 962,318 |
| Jan 8, 2026 | 7.79 | 7.81 | 7.64 | 7.73 | 7.73 | -4.09% | 1,053,283 |