Vizsla Silver Corp. (TSX:VZLA)
Canada · Delayed Price · Currency is CAD 4.020
-0.090 (-2.19%)
Aug 1, 2025, 4:00 PM EDT
Vizsla Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 4.52 | 4.57 | 4.37 | 4.41 | 4.41 | -2.43% | 514,635 |
| Jul 15, 2025 | 4.48 | 4.52 | 4.31 | 4.52 | 4.52 | 0.89% | 1,054,400 |
| Jul 14, 2025 | 4.56 | 4.63 | 4.42 | 4.48 | 4.48 | 1.13% | 1,221,300 |
| Jul 11, 2025 | 4.20 | 4.49 | 4.19 | 4.43 | 4.43 | 8.85% | 880,500 |
| Jul 10, 2025 | 4.11 | 4.11 | 3.96 | 4.07 | 4.07 | 0.74% | 523,614 |
| Jul 9, 2025 | 3.98 | 4.04 | 3.86 | 4.04 | 4.04 | 0.75% | 562,300 |
| Jul 8, 2025 | 4.18 | 4.18 | 3.94 | 4.01 | 4.01 | -3.61% | 505,000 |
| Jul 7, 2025 | 4.10 | 4.18 | 3.98 | 4.16 | 4.16 | 0.97% | 796,417 |
| Jul 4, 2025 | 4.07 | 4.14 | 4.00 | 4.12 | 4.12 | 1.73% | 214,800 |
| Jul 3, 2025 | 4.07 | 4.09 | 3.98 | 4.05 | 4.05 | -0.25% | 434,949 |
| Jul 2, 2025 | 4.03 | 4.09 | 3.93 | 4.06 | 4.06 | 1.00% | 543,900 |
| Jun 30, 2025 | 3.92 | 4.02 | 3.87 | 4.02 | 4.02 | 3.08% | 730,600 |
| 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 |