Vizsla Silver Corp. (TSX:VZLA)
Canada · Delayed Price · Currency is CAD 5.12
+0.16 (3.23%)
Aug 7, 2026, 2:39 PM EST
Vizsla Silver Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 5.15 | 5.31 | 5.09 | 5.10 | - | 2.82% | 773,369 |
| 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 |
| Jun 16, 2026 | 5.13 | 5.24 | 5.03 | 5.18 | 5.18 | 1.77% | 1,357,834 |
| Jun 15, 2026 | 5.30 | 5.50 | 5.07 | 5.09 | 5.09 | 1.80% | 1,522,546 |
| Jun 12, 2026 | 4.88 | 5.07 | 4.87 | 5.00 | 5.00 | 3.73% | 1,512,511 |
| Jun 11, 2026 | 4.52 | 4.86 | 4.48 | 4.82 | 4.82 | 7.59% | 1,449,677 |
| Jun 10, 2026 | 4.49 | 4.65 | 4.46 | 4.48 | 4.48 | -3.66% | 1,137,471 |
| Jun 9, 2026 | 4.82 | 4.84 | 4.42 | 4.65 | 4.65 | -2.52% | 1,698,082 |
| Jun 8, 2026 | 4.79 | 4.95 | 4.75 | 4.77 | 4.77 | 1.92% | 1,086,799 |
| 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 |