Vizsla Silver Corp. (TSX:VZLA)
Canada · Delayed Price · Currency is CAD 5.01
+0.01 (0.20%)
Oct 6, 2026, 4:00 PM EST
Vizsla Silver Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 5.00 | 5.06 | 4.88 | 5.01 | 5.01 | 0.20% | 605,923 |
| Oct 5, 2026 | 5.18 | 5.18 | 4.94 | 5.00 | 5.00 | -3.29% | 1,252,378 |
| Oct 2, 2026 | 5.46 | 5.46 | 5.15 | 5.17 | 5.17 | -2.82% | 935,049 |
| Oct 1, 2026 | 5.40 | 5.46 | 5.26 | 5.32 | 5.32 | -1.48% | 949,739 |
| Sep 30, 2026 | 5.50 | 5.50 | 5.33 | 5.40 | 5.40 | -1.46% | 902,326 |
| Sep 29, 2026 | 5.44 | 5.49 | 5.34 | 5.48 | 5.48 | 0.92% | 1,073,577 |
| Sep 28, 2026 | 5.34 | 5.49 | 5.26 | 5.43 | 5.43 | -2.86% | 906,224 |
| Sep 25, 2026 | 5.61 | 5.65 | 5.49 | 5.59 | 5.59 | 0.72% | 470,863 |
| Sep 24, 2026 | 5.61 | 5.68 | 5.50 | 5.55 | 5.55 | -2.63% | 759,069 |
| Sep 23, 2026 | 5.90 | 5.90 | 5.61 | 5.70 | 5.70 | -5.63% | 630,223 |
| Sep 22, 2026 | 5.73 | 6.05 | 5.67 | 6.04 | 6.04 | 5.78% | 862,512 |
| Sep 21, 2026 | 5.71 | 5.74 | 5.59 | 5.71 | 5.71 | 0.18% | 401,735 |
| Sep 18, 2026 | 5.65 | 5.75 | 5.52 | 5.70 | 5.70 | 1.97% | 1,609,136 |
| Sep 17, 2026 | 5.39 | 5.62 | 5.33 | 5.59 | 5.59 | 8.54% | 890,640 |
| Sep 16, 2026 | 5.34 | 5.36 | 5.03 | 5.15 | 5.15 | -1.15% | 1,020,284 |
| Sep 15, 2026 | 5.29 | 5.30 | 5.05 | 5.21 | 5.21 | -1.14% | 1,062,840 |
| Sep 14, 2026 | 5.32 | 5.38 | 5.20 | 5.27 | 5.27 | -3.48% | 768,199 |
| Sep 11, 2026 | 5.62 | 5.71 | 5.42 | 5.46 | 5.46 | -1.44% | 704,072 |
| Sep 10, 2026 | 5.44 | 5.54 | 5.37 | 5.54 | 5.54 | -1.95% | 1,096,495 |
| Sep 9, 2026 | 5.73 | 5.73 | 5.50 | 5.65 | 5.65 | 0.89% | 1,152,797 |
| Sep 8, 2026 | 5.55 | 5.74 | 5.54 | 5.60 | 5.60 | 1.08% | 794,946 |
| Sep 4, 2026 | 5.59 | 5.64 | 5.47 | 5.54 | 5.54 | -3.48% | 802,177 |
| Sep 3, 2026 | 5.90 | 5.91 | 5.64 | 5.74 | 5.74 | 0.17% | 768,448 |
| Sep 2, 2026 | 5.52 | 5.79 | 5.52 | 5.73 | 5.73 | 7.10% | 1,139,637 |
| Sep 1, 2026 | 5.41 | 5.52 | 5.34 | 5.35 | 5.35 | -4.46% | 733,439 |
| Aug 31, 2026 | 5.54 | 5.64 | 5.43 | 5.60 | 5.60 | 0.72% | 5,587,903 |
| Aug 28, 2026 | 5.75 | 5.88 | 5.48 | 5.56 | 5.56 | -3.14% | 1,583,307 |
| Aug 27, 2026 | 5.57 | 5.75 | 5.57 | 5.74 | 5.74 | 3.24% | 1,348,728 |
| Aug 26, 2026 | 5.50 | 5.65 | 5.47 | 5.56 | 5.56 | -0.36% | 548,829 |
| Aug 25, 2026 | 5.35 | 5.61 | 5.33 | 5.58 | 5.58 | 2.39% | 1,017,485 |
| Aug 24, 2026 | 5.55 | 5.65 | 5.37 | 5.45 | 5.45 | - | 1,114,909 |
| Aug 21, 2026 | 5.50 | 5.52 | 5.34 | 5.45 | 5.45 | 1.68% | 1,829,733 |
| Aug 20, 2026 | 5.34 | 5.49 | 5.28 | 5.36 | 5.36 | -0.19% | 1,489,337 |
| Aug 19, 2026 | 5.14 | 5.39 | 5.11 | 5.37 | 5.37 | 8.05% | 1,382,651 |
| Aug 18, 2026 | 4.94 | 5.03 | 4.87 | 4.97 | 4.97 | -1.78% | 696,579 |
| Aug 17, 2026 | 5.21 | 5.23 | 5.00 | 5.06 | 5.06 | -2.88% | 838,590 |
| Aug 14, 2026 | 5.25 | 5.41 | 5.19 | 5.21 | 5.21 | - | 724,628 |
| Aug 13, 2026 | 5.20 | 5.25 | 5.13 | 5.21 | 5.21 | -1.51% | 958,694 |
| Aug 12, 2026 | 5.47 | 5.47 | 5.27 | 5.29 | 5.29 | -0.75% | 737,253 |
| Aug 11, 2026 | 5.38 | 5.39 | 5.25 | 5.33 | 5.33 | -1.66% | 884,396 |
| Aug 10, 2026 | 5.21 | 5.47 | 5.17 | 5.42 | 5.42 | 4.23% | 1,455,604 |
| Aug 7, 2026 | 5.15 | 5.31 | 5.08 | 5.20 | 5.20 | 4.84% | 1,309,036 |
| Aug 6, 2026 | 5.00 | 5.07 | 4.91 | 4.96 | 4.96 | -1.78% | 918,485 |
| Aug 5, 2026 | 5.00 | 5.10 | 4.95 | 5.05 | 5.05 | 5.65% | 1,581,343 |
| Aug 4, 2026 | 4.62 | 4.88 | 4.62 | 4.78 | 4.78 | 9.13% | 1,231,572 |
| Jul 31, 2026 | 4.45 | 4.47 | 4.36 | 4.38 | 4.38 | -3.74% | 557,414 |
| Jul 30, 2026 | 4.48 | 4.56 | 4.43 | 4.55 | 4.55 | 3.64% | 482,021 |
| Jul 29, 2026 | 4.44 | 4.54 | 4.27 | 4.39 | 4.39 | -2.01% | 567,977 |
| Jul 28, 2026 | 4.59 | 4.59 | 4.41 | 4.48 | 4.48 | -4.07% | 628,548 |
| Jul 27, 2026 | 4.75 | 4.79 | 4.55 | 4.67 | 4.67 | - | 609,570 |