Vizsla Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	3.03	3.17	3.00	3.13	3.13	4.33%	470,658
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
Dec 23, 2024	2.52	2.53	2.43	2.44	2.44	-3.56%	337,922
Dec 20, 2024	2.45	2.55	2.45	2.53	2.53	3.27%	1,260,103
Dec 19, 2024	2.55	2.60	2.45	2.45	2.45	-2.78%	303,202
Dec 18, 2024	2.66	2.71	2.52	2.52	2.52	-4.91%	226,003
Dec 17, 2024	2.74	2.74	2.64	2.65	2.65	-2.57%	324,000
Dec 16, 2024	2.73	2.83	2.67	2.72	2.72	4.62%	646,300
Dec 13, 2024	2.58	2.63	2.53	2.60	2.60	1.17%	372,300
Dec 12, 2024	2.59	2.62	2.56	2.57	2.57	-3.02%	542,442
Dec 11, 2024	2.57	2.70	2.57	2.65	2.65	1.92%	316,300
Dec 10, 2024	2.60	2.66	2.56	2.60	2.60	-	269,400
Dec 9, 2024	2.65	2.72	2.60	2.60	2.60	2.36%	378,608
Dec 6, 2024	2.58	2.61	2.51	2.54	2.54	-3.42%	191,900
Dec 5, 2024	2.65	2.65	2.57	2.63	2.63	-0.38%	281,549
Dec 4, 2024	2.54	2.68	2.54	2.64	2.64	3.94%	282,837
Dec 3, 2024	2.45	2.58	2.45	2.54	2.54	4.53%	426,300
Dec 2, 2024	2.51	2.54	2.42	2.43	2.43	-3.57%	399,500
Nov 29, 2024	2.52	2.60	2.52	2.52	2.52	0.80%	465,706
Nov 28, 2024	2.47	2.53	2.47	2.50	2.50	0.81%	147,335
Nov 27, 2024	2.49	2.54	2.47	2.48	2.48	-	339,100
Nov 26, 2024	2.51	2.52	2.46	2.48	2.48	-1.59%	337,814
Nov 25, 2024	2.54	2.55	2.46	2.52	2.52	-2.70%	360,149
Nov 22, 2024	2.62	2.67	2.59	2.59	2.59	-1.52%	422,900
Nov 21, 2024	2.60	2.64	2.55	2.63	2.63	1.54%	915,828
Nov 20, 2024	2.61	2.66	2.55	2.59	2.59	-0.38%	654,600
Nov 19, 2024	2.55	2.61	2.49	2.60	2.60	4.00%	600,121
Nov 18, 2024	2.49	2.58	2.48	2.50	2.50	4.60%	591,300
Nov 15, 2024	2.45	2.54	2.36	2.39	2.39	-2.85%	7,183,100
Nov 14, 2024	2.38	2.50	2.38	2.46	2.46	5.58%	1,329,300
Nov 13, 2024	2.51	2.55	2.33	2.33	2.33	-5.28%	1,177,700
Nov 12, 2024	2.56	2.56	2.40	2.46	2.46	-2.77%	792,700
Nov 11, 2024	2.65	2.69	2.51	2.53	2.53	-6.30%	750,500
Nov 8, 2024	2.79	2.79	2.69	2.70	2.70	-4.26%	271,000
Nov 7, 2024	2.72	2.84	2.70	2.82	2.82	4.83%	519,533
Nov 6, 2024	2.68	2.74	2.63	2.69	2.69	-2.18%	380,200
Nov 5, 2024	2.78	2.84	2.73	2.75	2.75	-1.79%	330,200
Nov 4, 2024	2.82	2.82	2.76	2.80	2.80	-1.06%	252,934
Nov 1, 2024	2.91	2.91	2.81	2.83	2.83	-	252,600
Oct 31, 2024	2.91	2.93	2.81	2.83	2.83	-5.35%	1,347,025
Oct 30, 2024	3.02	3.02	2.93	2.99	2.99	-0.33%	402,900
Oct 29, 2024	3.03	3.08	2.98	3.00	3.00	1.35%	560,700
Oct 28, 2024	3.04	3.07	2.95	2.96	2.96	-5.13%	718,716
Oct 25, 2024	3.17	3.17	3.03	3.12	3.12	-0.95%	4,317,108
Oct 24, 2024	3.15	3.21	3.09	3.15	3.15	0.96%	989,401
Oct 23, 2024	3.20	3.20	3.01	3.12	3.12	-2.50%	871,800
Oct 22, 2024	3.24	3.31	3.13	3.20	3.20	0.63%	704,215
Oct 21, 2024	3.21	3.27	3.10	3.18	3.18	3.25%	927,731
Oct 18, 2024	2.89	3.09	2.89	3.08	3.08	7.69%	1,246,976
Oct 17, 2024	2.83	2.90	2.82	2.86	2.86	2.51%	486,527