Vizsla Silver Corp. (TSX:VZLA)
Canada
· Delayed Price · Currency is CAD 3.905
+0.035 (0.90%)
May 30, 2025, 11:59 AM EDT
Vizsla Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2025 | 3.74 | 3.79 | 3.66 | 3.76 | 3.76 | 1.35% | 427,100 |
| May 21, 2025 | 3.60 | 3.74 | 3.60 | 3.71 | 3.71 | 3.92% | 804,739 |
| May 20, 2025 | 3.37 | 3.57 | 3.33 | 3.57 | 3.57 | 6.57% | 536,700 |
| May 16, 2025 | 3.32 | 3.48 | 3.26 | 3.35 | 3.35 | -0.59% | 3,956,500 |
| May 15, 2025 | 3.18 | 3.41 | 3.18 | 3.37 | 3.37 | 7.67% | 794,747 |
| May 14, 2025 | 3.25 | 3.26 | 3.13 | 3.13 | 3.13 | -5.44% | 701,900 |
| May 13, 2025 | 3.20 | 3.32 | 3.20 | 3.31 | 3.31 | 4.09% | 591,600 |
| May 12, 2025 | 3.20 | 3.27 | 3.16 | 3.18 | 3.18 | -2.75% | 518,800 |
| May 9, 2025 | 3.14 | 3.27 | 3.11 | 3.27 | 3.27 | 3.81% | 502,400 |
| May 8, 2025 | 3.17 | 3.23 | 3.13 | 3.15 | 3.15 | -1.25% | 169,900 |
| May 7, 2025 | 3.20 | 3.25 | 3.12 | 3.19 | 3.19 | -2.74% | 347,900 |
| May 6, 2025 | 3.05 | 3.28 | 3.03 | 3.28 | 3.28 | 9.33% | 925,400 |
| May 5, 2025 | 2.94 | 3.01 | 2.90 | 3.00 | 3.00 | 3.45% | 228,400 |
| May 2, 2025 | 2.89 | 2.93 | 2.87 | 2.90 | 2.90 | 1.75% | 269,000 |
| May 1, 2025 | 2.88 | 2.91 | 2.83 | 2.85 | 2.85 | -1.72% | 205,811 |
| Apr 30, 2025 | 2.92 | 3.01 | 2.86 | 2.90 | 2.90 | -2.03% | 1,169,800 |
| Apr 29, 2025 | 3.05 | 3.07 | 2.96 | 2.96 | 2.96 | -1.99% | 343,317 |
| Apr 28, 2025 | 3.03 | 3.04 | 2.97 | 3.02 | 3.02 | -0.33% | 159,325 |
| Apr 25, 2025 | 3.00 | 3.07 | 2.96 | 3.03 | 3.03 | - | 342,800 |
| Apr 24, 2025 | 3.09 | 3.11 | 3.01 | 3.03 | 3.03 | -1.62% | 283,700 |
| Apr 23, 2025 | 2.91 | 3.08 | 2.88 | 3.08 | 3.08 | 4.76% | 474,533 |
| Apr 22, 2025 | 3.02 | 3.09 | 2.93 | 2.94 | 2.94 | -1.34% | 1,293,251 |
| Apr 21, 2025 | 3.13 | 3.19 | 2.94 | 2.98 | 2.98 | -2.30% | 362,800 |
| Apr 17, 2025 | 3.08 | 3.08 | 2.98 | 3.05 | 3.05 | -1.93% | 249,735 |
| Apr 16, 2025 | 3.15 | 3.20 | 3.08 | 3.11 | 3.11 | 0.97% | 2,943,434 |
| Apr 15, 2025 | 3.15 | 3.20 | 3.05 | 3.08 | 3.08 | -0.96% | 974,247 |
| Apr 14, 2025 | 2.90 | 3.11 | 2.90 | 3.11 | 3.11 | 6.14% | 719,000 |
| Apr 11, 2025 | 2.85 | 2.98 | 2.81 | 2.93 | 2.93 | 5.40% | 668,200 |
| Apr 10, 2025 | 2.72 | 2.83 | 2.68 | 2.78 | 2.78 | 2.96% | 712,323 |
| Apr 9, 2025 | 2.49 | 2.76 | 2.44 | 2.70 | 2.70 | 12.03% | 656,300 |
| Apr 8, 2025 | 2.64 | 2.65 | 2.40 | 2.41 | 2.41 | -4.37% | 559,000 |
| Apr 7, 2025 | 2.54 | 2.76 | 2.48 | 2.52 | 2.52 | -6.32% | 765,000 |
| Apr 4, 2025 | 2.90 | 2.90 | 2.61 | 2.69 | 2.69 | -11.51% | 1,032,100 |
| Apr 3, 2025 | 2.99 | 3.12 | 2.91 | 3.04 | 3.04 | -4.40% | 392,342 |
| Apr 2, 2025 | 3.20 | 3.25 | 3.17 | 3.18 | 3.18 | -2.15% | 249,532 |
| Apr 1, 2025 | 3.30 | 3.34 | 3.22 | 3.25 | 3.25 | -1.22% | 494,514 |
| Mar 31, 2025 | 3.30 | 3.30 | 3.13 | 3.29 | 3.29 | 0.61% | 497,400 |
| Mar 28, 2025 | 3.42 | 3.42 | 3.26 | 3.27 | 3.27 | -2.68% | 398,634 |
| Mar 27, 2025 | 3.30 | 3.39 | 3.26 | 3.36 | 3.36 | 3.38% | 291,643 |
| Mar 26, 2025 | 3.35 | 3.36 | 3.24 | 3.25 | 3.25 | -2.69% | 342,239 |
| Mar 25, 2025 | 3.41 | 3.48 | 3.34 | 3.34 | 3.34 | 0.60% | 631,705 |
| Mar 24, 2025 | 3.36 | 3.43 | 3.30 | 3.32 | 3.32 | -1.48% | 594,943 |
| Mar 21, 2025 | 3.38 | 3.47 | 3.25 | 3.37 | 3.37 | -0.30% | 2,766,900 |
| Mar 20, 2025 | 3.36 | 3.42 | 3.31 | 3.38 | 3.38 | -1.74% | 407,200 |
| Mar 19, 2025 | 3.41 | 3.45 | 3.32 | 3.44 | 3.44 | 0.29% | 555,101 |