Vizsla Silver Corp. (TSX:VZLA)
Canada · Delayed Price · Currency is CAD 7.76
-0.12 (-1.52%)
At close: Dec 24, 2025
Vizsla Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 7.83 | 7.84 | 7.58 | 7.76 | 7.76 | -1.52% | 555,159 |
| Dec 23, 2025 | 8.05 | 8.05 | 7.73 | 7.88 | 7.88 | -1.01% | 1,470,949 |
| Dec 22, 2025 | 7.60 | 8.00 | 7.51 | 7.96 | 7.96 | 7.71% | 2,558,215 |
| Dec 19, 2025 | 7.06 | 7.45 | 7.06 | 7.39 | 7.39 | 4.82% | 8,695,236 |
| Dec 18, 2025 | 7.20 | 7.33 | 7.01 | 7.05 | 7.05 | -1.67% | 945,629 |
| Dec 17, 2025 | 7.25 | 7.25 | 7.04 | 7.17 | 7.17 | 1.56% | 765,866 |
| Dec 16, 2025 | 7.09 | 7.22 | 6.94 | 7.06 | 7.06 | -0.42% | 803,639 |
| Dec 15, 2025 | 7.34 | 7.44 | 7.04 | 7.09 | 7.09 | -0.98% | 746,123 |
| Dec 12, 2025 | 7.63 | 7.66 | 6.89 | 7.16 | 7.16 | -3.37% | 1,755,900 |
| Dec 11, 2025 | 7.35 | 7.55 | 7.21 | 7.41 | 7.41 | 1.79% | 1,135,764 |
| Dec 10, 2025 | 7.23 | 7.33 | 6.93 | 7.28 | 7.28 | 0.83% | 896,037 |
| Dec 9, 2025 | 6.98 | 7.32 | 6.95 | 7.22 | 7.22 | 4.18% | 1,284,437 |
| Dec 8, 2025 | 6.90 | 7.04 | 6.71 | 6.93 | 6.93 | - | 765,704 |
| Dec 5, 2025 | 7.00 | 7.10 | 6.86 | 6.93 | 6.93 | 0.29% | 753,843 |
| Dec 4, 2025 | 6.87 | 6.92 | 6.66 | 6.91 | 6.91 | -0.43% | 522,284 |
| Dec 3, 2025 | 7.19 | 7.23 | 6.90 | 6.94 | 6.94 | -2.53% | 646,822 |
| Dec 2, 2025 | 7.19 | 7.19 | 6.82 | 7.12 | 7.12 | -0.28% | 728,644 |
| Dec 1, 2025 | 7.34 | 7.38 | 7.01 | 7.14 | 7.14 | -0.14% | 1,132,868 |
| Nov 28, 2025 | 6.70 | 7.15 | 6.65 | 7.15 | 7.15 | 7.68% | 1,538,953 |
| Nov 27, 2025 | 6.55 | 6.64 | 6.50 | 6.64 | 6.64 | 1.84% | 295,242 |
| Nov 26, 2025 | 6.40 | 6.55 | 6.30 | 6.52 | 6.52 | 3.99% | 1,310,086 |
| Nov 25, 2025 | 6.15 | 6.33 | 6.10 | 6.27 | 6.27 | 2.45% | 968,985 |
| Nov 24, 2025 | 5.76 | 6.12 | 5.74 | 6.12 | 6.12 | 8.51% | 2,895,421 |
| Nov 21, 2025 | 5.58 | 5.68 | 5.44 | 5.64 | 5.64 | 0.36% | 1,702,060 |
| Nov 20, 2025 | 5.75 | 5.87 | 5.58 | 5.62 | 5.62 | -14.46% | 5,314,926 |
| Nov 19, 2025 | 6.50 | 6.69 | 6.42 | 6.57 | 6.57 | 3.79% | 477,822 |
| Nov 18, 2025 | 6.35 | 6.46 | 6.19 | 6.33 | 6.33 | -0.63% | 274,795 |
| Nov 17, 2025 | 6.43 | 6.57 | 6.36 | 6.37 | 6.37 | -1.39% | 520,677 |
| Nov 14, 2025 | 6.17 | 6.51 | 6.10 | 6.46 | 6.46 | -1.52% | 492,319 |
| Nov 13, 2025 | 6.80 | 6.80 | 6.46 | 6.56 | 6.56 | -1.20% | 583,030 |
| Nov 12, 2025 | 6.26 | 6.77 | 6.20 | 6.64 | 6.64 | 12.93% | 1,333,358 |
| Nov 11, 2025 | 6.01 | 6.02 | 5.71 | 5.88 | 5.88 | -0.68% | 383,010 |
| Nov 10, 2025 | 5.92 | 5.98 | 5.83 | 5.92 | 5.92 | 7.44% | 609,533 |
| Nov 7, 2025 | 5.35 | 5.52 | 5.32 | 5.51 | 5.51 | 2.80% | 301,327 |
| Nov 6, 2025 | 5.46 | 5.55 | 5.36 | 5.36 | 5.36 | -0.74% | 346,843 |
| Nov 5, 2025 | 5.43 | 5.54 | 5.36 | 5.40 | 5.40 | 0.37% | 650,575 |
| Nov 4, 2025 | 5.63 | 5.67 | 5.38 | 5.38 | 5.38 | -6.60% | 340,047 |
| Nov 3, 2025 | 5.79 | 5.83 | 5.67 | 5.76 | 5.76 | 0.35% | 490,732 |
| Oct 31, 2025 | 5.87 | 5.90 | 5.66 | 5.74 | 5.74 | -1.54% | 805,914 |
| Oct 30, 2025 | 5.84 | 5.91 | 5.73 | 5.83 | 5.83 | 0.34% | 443,044 |
| Oct 29, 2025 | 5.90 | 5.98 | 5.71 | 5.81 | 5.81 | 1.93% | 554,403 |
| Oct 28, 2025 | 5.46 | 5.81 | 5.44 | 5.70 | 5.70 | 2.89% | 586,329 |
| Oct 27, 2025 | 5.61 | 5.71 | 5.43 | 5.54 | 5.54 | -3.82% | 600,213 |
| Oct 24, 2025 | 5.65 | 5.88 | 5.61 | 5.76 | 5.76 | 0.17% | 482,271 |
| Oct 23, 2025 | 5.86 | 5.92 | 5.72 | 5.75 | 5.75 | 0.70% | 592,947 |
| Oct 22, 2025 | 5.63 | 5.80 | 5.52 | 5.71 | 5.71 | -0.70% | 795,418 |
| Oct 21, 2025 | 6.10 | 6.10 | 5.73 | 5.75 | 5.75 | -12.61% | 918,542 |
| Oct 20, 2025 | 6.42 | 6.58 | 6.37 | 6.58 | 6.58 | 4.28% | 813,607 |
| Oct 17, 2025 | 6.65 | 6.67 | 6.13 | 6.31 | 6.31 | -7.88% | 945,969 |
| Oct 16, 2025 | 6.97 | 7.10 | 6.75 | 6.85 | 6.85 | -0.72% | 799,059 |