Vizsla Silver Corp. (TSX:VZLA)
Canada · Delayed Price · Currency is CAD 5.74
+0.18 (3.24%)
Aug 27, 2026, 4:00 PM EST
Vizsla Silver Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 4.61 | 4.70 | 4.52 | 4.67 | 4.67 | 2.41% | 1,609,163 |
| Jul 23, 2026 | 4.65 | 4.73 | 4.53 | 4.56 | 4.56 | -5.00% | 755,480 |
| Jul 22, 2026 | 4.68 | 4.99 | 4.68 | 4.80 | 4.80 | 3.90% | 1,623,138 |
| Jul 21, 2026 | 4.58 | 4.70 | 4.55 | 4.62 | 4.62 | 4.52% | 1,352,468 |
| Jul 20, 2026 | 4.27 | 4.48 | 4.27 | 4.42 | 4.42 | 3.27% | 708,877 |
| Jul 17, 2026 | 4.22 | 4.34 | 4.10 | 4.28 | 4.28 | -0.47% | 695,739 |
| Jul 16, 2026 | 4.41 | 4.42 | 4.25 | 4.30 | 4.30 | -4.44% | 653,444 |
| Jul 15, 2026 | 4.47 | 4.57 | 4.32 | 4.50 | 4.50 | 0.45% | 761,574 |
| Jul 14, 2026 | 4.44 | 4.54 | 4.41 | 4.48 | 4.48 | 4.92% | 1,168,759 |
| Jul 13, 2026 | 4.35 | 4.36 | 4.18 | 4.27 | 4.27 | -3.61% | 970,468 |
| Jul 10, 2026 | 4.45 | 4.50 | 4.36 | 4.43 | 4.43 | -0.45% | 512,757 |
| Jul 9, 2026 | 4.28 | 4.48 | 4.26 | 4.45 | 4.45 | 5.95% | 718,047 |
| Jul 8, 2026 | 4.31 | 4.33 | 4.10 | 4.20 | 4.20 | -4.33% | 1,177,159 |
| Jul 7, 2026 | 4.65 | 4.67 | 4.34 | 4.39 | 4.39 | -5.59% | 1,010,254 |
| Jul 6, 2026 | 4.85 | 4.85 | 4.62 | 4.65 | 4.65 | -5.49% | 1,065,564 |
| Jul 3, 2026 | 4.85 | 4.97 | 4.81 | 4.92 | 4.92 | 4.02% | 477,200 |
| Jul 2, 2026 | 4.74 | 4.97 | 4.69 | 4.73 | 4.73 | 1.50% | 1,399,582 |
| Jun 30, 2026 | 4.64 | 4.77 | 4.57 | 4.66 | 4.66 | 0.43% | 1,107,988 |
| Jun 29, 2026 | 4.64 | 4.66 | 4.50 | 4.64 | 4.64 | - | 586,691 |
| Jun 26, 2026 | 4.45 | 4.76 | 4.45 | 4.64 | 4.64 | 4.50% | 721,605 |
| Jun 25, 2026 | 4.51 | 4.56 | 4.39 | 4.44 | 4.44 | 0.68% | 562,915 |
| Jun 24, 2026 | 4.57 | 4.63 | 4.35 | 4.41 | 4.41 | -7.55% | 1,297,740 |
| Jun 23, 2026 | 4.75 | 4.90 | 4.70 | 4.77 | 4.77 | -4.41% | 812,052 |
| Jun 22, 2026 | 5.00 | 5.06 | 4.94 | 4.99 | 4.99 | 1.42% | 809,824 |
| Jun 19, 2026 | 4.93 | 4.96 | 4.84 | 4.92 | 4.92 | -1.80% | 653,210 |
| Jun 18, 2026 | 5.05 | 5.14 | 4.89 | 5.01 | 5.01 | -0.60% | 716,999 |
| Jun 17, 2026 | 5.19 | 5.38 | 5.03 | 5.04 | 5.04 | -2.70% | 1,148,254 |