Vizsla Copper Corp. (TSXV:VCU)
0.1150
+0.0050 (4.55%)
Jul 4, 2025, 3:58 PM EDT
Vizsla Copper Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 4, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 234,275 |
Jul 3, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 289,372 |
Jul 2, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 15.00% | 711,480 |
Jun 30, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 40,953 |
Jun 27, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 216,504 |
Jun 26, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 758,107 |
Jun 25, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | - | 145,970 |
Jun 24, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 5.26% | 672,000 |
Jun 23, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -5.00% | 560,825 |
Jun 20, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 11.11% | 688,338 |
Jun 19, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.26% | 89,000 |
Jun 18, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -5.00% | 548,879 |
Jun 17, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -4.76% | 579,891 |
Jun 16, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -8.70% | 1,502,322 |
Jun 13, 2025 | 0.13 | 0.14 | 0.11 | 0.12 | 0.12 | - | 2,700,582 |
Jun 12, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 15.00% | 2,094,570 |
Jun 11, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 25.00% | 2,297,892 |
Jun 10, 2025 | 0.10 | 0.10 | 0.08 | 0.08 | 0.08 | -15.79% | 1,898,750 |
Jun 9, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 18.75% | 3,310,260 |
Jun 6, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 339,764 |
Jun 5, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 14.29% | 1,152,473 |
Jun 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 704,068 |
Jun 3, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 145,000 |
Jun 2, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 129,000 |
May 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 142,040 |
May 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 197,368 |
May 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,126,200 |
May 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 772,575 |
May 26, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 200,371 |
May 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 20,606 |
May 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 947,445 |
May 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 122,217 |
May 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 744,792 |
May 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 35,547 |
May 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
May 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 76,333 |
May 13, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | - | 278,095 |
May 12, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 264,956 |
May 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 74,500 |
May 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
May 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 31,018 |
May 6, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 147,800 |
May 5, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 119,601 |
May 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
May 1, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 264,000 |
Apr 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 126,357 |
Apr 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 337,162 |
Apr 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 102,500 |
Apr 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 726,642 |
Apr 24, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 2,115,336 |