Vizsla Silver Corp. (TSX:VZLA)
Canada · Delayed Price · Currency is CAD 4.720
-0.090 (-1.87%)
Apr 28, 2026, 4:00 PM EST
Vizsla Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.70 | 4.78 | 4.57 | 4.69 | - | -2.49% | 952,188 |
| Apr 27, 2026 | 4.63 | 4.83 | 4.50 | 4.81 | 4.81 | 4.57% | 1,478,796 |
| Apr 24, 2026 | 4.61 | 4.68 | 4.54 | 4.60 | 4.60 | 1.10% | 779,645 |
| Apr 23, 2026 | 4.71 | 4.74 | 4.41 | 4.55 | 4.55 | -3.60% | 1,487,688 |
| Apr 22, 2026 | 4.70 | 4.79 | 4.65 | 4.72 | 4.72 | 3.51% | 918,083 |
| Apr 21, 2026 | 4.79 | 4.81 | 4.54 | 4.56 | 4.56 | -5.79% | 1,391,097 |
| Apr 20, 2026 | 4.73 | 4.85 | 4.62 | 4.84 | 4.84 | 1.04% | 2,737,114 |
| Apr 17, 2026 | 4.77 | 4.93 | 4.75 | 4.79 | 4.79 | 2.13% | 980,411 |
| Apr 16, 2026 | 4.71 | 4.78 | 4.64 | 4.69 | 4.69 | -0.21% | 1,303,587 |
| Apr 15, 2026 | 4.75 | 4.84 | 4.62 | 4.70 | 4.70 | -1.47% | 1,993,189 |
| Apr 14, 2026 | 4.63 | 4.78 | 4.59 | 4.77 | 4.77 | 4.38% | 2,364,563 |
| Apr 13, 2026 | 4.43 | 4.62 | 4.42 | 4.57 | 4.57 | 1.56% | 2,776,832 |
| Apr 10, 2026 | 4.58 | 4.63 | 4.45 | 4.50 | 4.50 | -0.66% | 1,853,124 |
| Apr 9, 2026 | 4.56 | 4.61 | 4.43 | 4.53 | 4.53 | -0.66% | 2,361,749 |
| Apr 8, 2026 | 4.75 | 4.82 | 4.49 | 4.56 | 4.56 | 1.79% | 1,941,709 |
| Apr 7, 2026 | 4.55 | 4.57 | 4.35 | 4.48 | 4.48 | -2.82% | 2,613,075 |
| Apr 6, 2026 | 4.56 | 4.67 | 4.46 | 4.61 | 4.61 | 1.10% | 2,134,064 |
| Apr 2, 2026 | 4.34 | 4.63 | 4.34 | 4.56 | 4.56 | -1.51% | 3,745,103 |
| Apr 1, 2026 | 4.67 | 4.74 | 4.60 | 4.63 | 4.63 | 0.43% | 2,273,661 |
| Mar 31, 2026 | 4.47 | 4.66 | 4.47 | 4.61 | 4.61 | 5.98% | 2,542,964 |
| Mar 30, 2026 | 4.48 | 4.50 | 4.29 | 4.35 | 4.35 | -0.23% | 913,137 |
| Mar 27, 2026 | 4.19 | 4.51 | 4.18 | 4.36 | 4.36 | 3.07% | 2,147,498 |
| Mar 26, 2026 | 4.31 | 4.45 | 4.23 | 4.23 | 4.23 | -5.58% | 755,759 |
| Mar 25, 2026 | 4.54 | 4.59 | 4.41 | 4.48 | 4.48 | 3.94% | 1,177,092 |
| Mar 24, 2026 | 4.20 | 4.35 | 4.12 | 4.31 | 4.31 | 1.41% | 1,060,624 |
| Mar 23, 2026 | 4.13 | 4.37 | 4.11 | 4.25 | 4.25 | 4.17% | 1,358,157 |
| Mar 20, 2026 | 4.44 | 4.44 | 4.03 | 4.08 | 4.08 | -6.85% | 14,723,737 |
| Mar 19, 2026 | 4.25 | 4.41 | 4.07 | 4.38 | 4.38 | -4.58% | 1,984,010 |
| 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 |