Vizsla Copper Corp. (TSXV:VCU)
Canada · Delayed Price · Currency is CAD 0.1500
+0.0100 (7.14%)
Dec 1, 2025, 2:53 PM EST
Vizsla Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | - | 7.14% | 4,259,915 |
| Nov 28, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 12.00% | 2,224,015 |
| Nov 27, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 713,788 |
| Nov 26, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.33% | 582,909 |
| Nov 25, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 1,853,407 |
| Nov 24, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | - | 652,162 |
| Nov 21, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | - | 1,214,867 |
| Nov 20, 2025 | 0.14 | 0.15 | 0.12 | 0.13 | 0.13 | -3.85% | 1,308,366 |
| Nov 19, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 2,019,302 |
| Nov 18, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.00% | 1,576,393 |
| Nov 17, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 2,214,635 |
| Nov 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,821,463 |
| Nov 13, 2025 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -7.69% | 1,438,525 |
| Nov 12, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | - | 1,622,056 |
| Nov 11, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 4.00% | 1,451,855 |
| Nov 10, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 4.17% | 1,856,039 |
| Nov 7, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | 20.00% | 957,784 |
| Nov 6, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 534,535 |
| Nov 5, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 994,650 |
| Nov 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 533,750 |
| Nov 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 66,540 |
| Oct 31, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -4.00% | 699,147 |
| Oct 30, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 186,500 |
| Oct 29, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 932,686 |
| Oct 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 145,185 |
| Oct 27, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -2.04% | 530,010 |
| Oct 24, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 6.52% | 517,747 |
| Oct 23, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 416,911 |
| Oct 22, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.22% | 1,548,655 |
| Oct 21, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -10.00% | 1,478,038 |
| Oct 20, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 13.64% | 1,242,824 |
| Oct 17, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -12.00% | 1,540,552 |
| Oct 16, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -7.41% | 401,201 |
| Oct 15, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | - | 898,236 |
| Oct 14, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 17.39% | 2,996,278 |
| Oct 10, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.17% | 1,038,497 |
| Oct 9, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 436,523 |
| Oct 8, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 704,990 |
| Oct 7, 2025 | 0.14 | 0.14 | 0.11 | 0.12 | 0.12 | -11.54% | 1,375,993 |
| Oct 6, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 799,413 |
| Oct 3, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 9.09% | 1,210,060 |
| Oct 2, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 687,883 |
| Oct 1, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 570,944 |
| Sep 30, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 1,791,822 |
| Sep 29, 2025 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 16.67% | 3,100,514 |
| Sep 26, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.26% | 953,786 |
| Sep 25, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 222,940 |
| Sep 24, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 11.11% | 1,877,243 |
| Sep 23, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | - | 702,707 |
| Sep 22, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | - | 1,231,563 |