Vizsla Silver Corp. (TSX:VZLA)
Canada · Delayed Price · Currency is CAD 4.310
-0.030 (-0.69%)
Oct 26, 2026, 4:00 PM EDT
Vizsla Silver Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 4.36 | 4.37 | 4.21 | 4.31 | 4.31 | -0.69% | 1,357,609 |
| Oct 23, 2026 | 4.44 | 4.44 | 4.10 | 4.34 | 4.34 | -2.91% | 1,972,916 |
| Oct 22, 2026 | 4.52 | 4.59 | 4.37 | 4.47 | 4.47 | -5.50% | 1,299,841 |
| Oct 21, 2026 | 4.61 | 4.75 | 4.60 | 4.73 | 4.73 | 3.05% | 880,289 |
| Oct 20, 2026 | 4.46 | 4.68 | 4.40 | 4.59 | 4.59 | 1.32% | 553,652 |
| Oct 19, 2026 | 4.60 | 4.60 | 4.48 | 4.53 | 4.53 | -1.31% | 612,372 |
| Oct 16, 2026 | 4.67 | 4.77 | 4.54 | 4.59 | 4.59 | -2.34% | 549,219 |
| Oct 15, 2026 | 4.56 | 4.71 | 4.50 | 4.70 | 4.70 | 3.98% | 683,036 |
| Oct 14, 2026 | 4.69 | 4.69 | 4.45 | 4.52 | 4.52 | -5.64% | 881,681 |
| Oct 13, 2026 | 5.04 | 5.04 | 4.74 | 4.79 | 4.79 | -5.52% | 596,873 |
| Oct 9, 2026 | 5.03 | 5.17 | 5.00 | 5.07 | 5.07 | 2.63% | 704,260 |
| Oct 8, 2026 | 4.86 | 4.97 | 4.85 | 4.94 | 4.94 | 1.23% | 828,930 |
| Oct 7, 2026 | 4.85 | 4.92 | 4.73 | 4.88 | 4.88 | -2.59% | 990,807 |
| 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 |