Vizsla Silver Corp. (TSX:VZLA)
Canada · Delayed Price · Currency is CAD 4.680
-0.660 (-12.36%)
Jun 5, 2026, 4:00 PM EST
Vizsla Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 5.15 | 5.20 | 4.65 | 4.68 | 4.68 | -12.36% | 2,204,048 |
| Jun 4, 2026 | 5.45 | 5.51 | 5.33 | 5.34 | 5.34 | -0.56% | 1,116,698 |
| Jun 3, 2026 | 5.60 | 5.63 | 5.33 | 5.37 | 5.37 | -5.79% | 944,895 |
| Jun 2, 2026 | 5.70 | 5.79 | 5.58 | 5.70 | 5.70 | 1.60% | 1,344,411 |
| Jun 1, 2026 | 5.28 | 5.77 | 5.25 | 5.61 | 5.61 | 4.08% | 2,261,147 |
| May 29, 2026 | 5.25 | 5.40 | 5.16 | 5.39 | 5.39 | 3.45% | 1,933,093 |
| May 28, 2026 | 4.97 | 5.36 | 4.90 | 5.21 | 5.21 | 3.99% | 1,426,138 |
| May 27, 2026 | 5.00 | 5.17 | 4.95 | 5.01 | 5.01 | -2.34% | 1,162,629 |
| May 26, 2026 | 4.80 | 5.14 | 4.79 | 5.13 | 5.13 | 6.21% | 1,515,875 |
| May 25, 2026 | 4.77 | 4.87 | 4.77 | 4.83 | 4.83 | 3.65% | 338,723 |
| May 22, 2026 | 4.63 | 4.73 | 4.56 | 4.66 | 4.66 | 0.65% | 448,805 |
| May 21, 2026 | 4.57 | 4.75 | 4.54 | 4.63 | 4.63 | -0.43% | 659,247 |
| May 20, 2026 | 4.59 | 4.70 | 4.50 | 4.65 | 4.65 | 3.33% | 683,826 |
| May 19, 2026 | 4.67 | 4.70 | 4.43 | 4.50 | 4.50 | -6.44% | 1,457,610 |
| May 15, 2026 | 4.90 | 4.93 | 4.69 | 4.81 | 4.81 | -6.78% | 2,169,877 |
| May 14, 2026 | 5.25 | 5.27 | 4.96 | 5.16 | 5.16 | -2.64% | 2,064,975 |
| May 13, 2026 | 5.30 | 5.41 | 5.11 | 5.30 | 5.30 | 0.57% | 1,429,906 |
| May 12, 2026 | 5.01 | 5.29 | 4.90 | 5.27 | 5.27 | 3.74% | 1,739,876 |
| May 11, 2026 | 4.93 | 5.16 | 4.93 | 5.08 | 5.08 | 4.96% | 2,044,802 |
| May 8, 2026 | 4.75 | 4.92 | 4.72 | 4.84 | 4.84 | 3.20% | 701,472 |
| May 7, 2026 | 4.86 | 5.06 | 4.68 | 4.69 | 4.69 | -0.64% | 1,323,523 |
| May 6, 2026 | 4.65 | 4.75 | 4.58 | 4.72 | 4.72 | 7.03% | 1,581,165 |
| May 5, 2026 | 4.61 | 4.71 | 4.40 | 4.41 | 4.41 | -3.50% | 844,827 |
| May 4, 2026 | 4.69 | 4.75 | 4.48 | 4.57 | 4.57 | -2.35% | 961,361 |
| May 1, 2026 | 4.64 | 4.75 | 4.54 | 4.68 | 4.68 | 1.52% | 1,351,440 |
| Apr 30, 2026 | 4.80 | 4.92 | 4.58 | 4.61 | 4.61 | -0.86% | 2,425,119 |
| Apr 29, 2026 | 4.64 | 4.76 | 4.57 | 4.65 | 4.65 | -1.48% | 1,633,527 |
| Apr 28, 2026 | 4.70 | 4.78 | 4.57 | 4.72 | 4.72 | -1.87% | 1,377,585 |
| 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 |