Vizsla Copper Corp. (TSXV:VCU)
Canada · Delayed Price · Currency is CAD 1.000
-0.060 (-5.66%)
At close: Mar 20, 2026
Vizsla Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.14 | 1.14 | 0.94 | 1.00 | 1.00 | -5.66% | 309,659 |
| Mar 19, 2026 | 1.08 | 1.12 | 1.00 | 1.06 | 1.06 | -4.50% | 480,303 |
| Mar 18, 2026 | 1.19 | 1.19 | 1.11 | 1.11 | 1.11 | -7.50% | 250,533 |
| Mar 17, 2026 | 1.24 | 1.27 | 1.19 | 1.20 | 1.20 | -2.44% | 131,011 |
| Mar 16, 2026 | 1.22 | 1.29 | 1.21 | 1.23 | 1.23 | -1.60% | 214,885 |
| Mar 13, 2026 | 1.31 | 1.32 | 1.24 | 1.25 | 1.25 | -5.30% | 131,057 |
| Mar 12, 2026 | 1.41 | 1.41 | 1.30 | 1.32 | 1.32 | -5.04% | 208,210 |
| Mar 11, 2026 | 1.38 | 1.42 | 1.35 | 1.39 | 1.39 | 0.72% | 174,820 |
| Mar 10, 2026 | 1.42 | 1.45 | 1.38 | 1.38 | 1.38 | - | 183,106 |
| Mar 9, 2026 | 1.29 | 1.38 | 1.28 | 1.38 | 1.38 | 2.99% | 156,487 |
| Mar 6, 2026 | 1.36 | 1.40 | 1.30 | 1.34 | 1.34 | -6.94% | 322,265 |
| Mar 5, 2026 | 1.48 | 1.48 | 1.38 | 1.44 | 1.44 | -1.37% | 229,555 |
| Mar 4, 2026 | 1.48 | 1.50 | 1.43 | 1.46 | 1.46 | -1.35% | 367,285 |
| Mar 3, 2026 | 1.63 | 1.63 | 1.48 | 1.48 | 1.48 | -12.94% | 343,862 |
| Mar 2, 2026 | 1.73 | 1.75 | 1.66 | 1.70 | 1.70 | -3.95% | 193,963 |
| Feb 27, 2026 | 1.80 | 1.80 | 1.73 | 1.77 | 1.77 | - | 292,336 |
| Feb 26, 2026 | 1.69 | 1.77 | 1.62 | 1.77 | 1.77 | 7.93% | 164,118 |
| Feb 25, 2026 | 1.67 | 1.70 | 1.62 | 1.64 | 1.64 | -1.20% | 132,855 |
| Feb 24, 2026 | 1.60 | 1.70 | 1.54 | 1.66 | 1.66 | 7.79% | 244,495 |
| Feb 23, 2026 | 1.55 | 1.58 | 1.50 | 1.54 | 1.54 | -0.65% | 356,729 |
| Feb 20, 2026 | 1.44 | 1.55 | 1.44 | 1.55 | 1.55 | 8.39% | 226,064 |
| Feb 19, 2026 | 1.42 | 1.47 | 1.41 | 1.43 | 1.43 | -1.38% | 136,428 |
| Feb 18, 2026 | 1.50 | 1.55 | 1.41 | 1.45 | 1.45 | -2.03% | 394,316 |
| Feb 17, 2026 | 1.57 | 1.65 | 1.45 | 1.48 | 1.48 | -5.73% | 212,317 |
| Feb 13, 2026 | 1.57 | 1.64 | 1.52 | 1.57 | 1.57 | 1.29% | 417,536 |
| Feb 12, 2026 | 1.67 | 1.69 | 1.55 | 1.55 | 1.55 | -8.28% | 376,048 |
| Feb 11, 2026 | 1.77 | 1.77 | 1.67 | 1.69 | 1.69 | -2.87% | 277,259 |
| Feb 10, 2026 | 1.88 | 1.88 | 1.69 | 1.74 | 1.74 | -7.94% | 775,235 |
| Feb 9, 2026 | 1.94 | 2.02 | 1.89 | 1.89 | 1.89 | -2.58% | 271,344 |
| Feb 6, 2026 | 1.90 | 2.02 | 1.87 | 1.94 | 1.94 | 1.57% | 359,260 |
| Feb 5, 2026 | 2.06 | 2.06 | 1.87 | 1.91 | 1.91 | -8.17% | 357,101 |
| Feb 4, 2026 | 2.18 | 2.18 | 1.97 | 2.08 | 2.08 | -2.80% | 569,601 |
| Feb 3, 2026 | 2.33 | 2.36 | 2.10 | 2.14 | 2.14 | -0.47% | 387,534 |
| Feb 2, 2026 | 2.27 | 2.34 | 2.14 | 2.15 | 2.15 | -9.66% | 526,634 |
| Jan 30, 2026 | 2.45 | 2.47 | 2.26 | 2.38 | 2.38 | -6.67% | 597,515 |
| Jan 29, 2026 | 2.50 | 2.68 | 2.35 | 2.55 | 2.55 | 5.37% | 804,885 |
| Jan 28, 2026 | 2.36 | 2.47 | 2.26 | 2.42 | 2.42 | 10.00% | 734,750 |
| Jan 27, 2026 | 2.11 | 2.22 | 1.95 | 2.20 | 2.20 | 10.55% | 776,402 |
| Jan 26, 2026 | 1.93 | 2.12 | 1.90 | 1.99 | 1.99 | 7.57% | 854,146 |
| Jan 23, 2026 | 2.00 | 2.00 | 1.82 | 1.85 | 1.85 | -5.13% | 475,222 |
| Jan 22, 2026 | 2.00 | 2.09 | 1.94 | 1.95 | 1.95 | -2.50% | 440,699 |
| Jan 21, 2026 | 2.01 | 2.08 | 1.92 | 2.00 | 2.00 | - | 366,885 |
| Jan 20, 2026 | 1.86 | 2.02 | 1.85 | 2.00 | 2.00 | 9.89% | 380,088 |
| Jan 19, 2026 | 1.99 | 2.01 | 1.81 | 1.82 | 1.82 | -6.67% | 354,864 |
| Jan 16, 2026 | 1.95 | 2.00 | 1.85 | 1.95 | 1.95 | 2.09% | 553,198 |
| Jan 15, 2026 | 1.90 | 1.99 | 1.83 | 1.91 | 1.91 | 2.14% | 290,589 |
| Jan 14, 2026 | 1.85 | 1.93 | 1.77 | 1.87 | 1.87 | 3.31% | 452,917 |
| Jan 13, 2026 | 1.98 | 1.99 | 1.80 | 1.81 | 1.81 | -7.18% | 487,486 |
| Jan 12, 2026 | 1.90 | 1.99 | 1.90 | 1.95 | 1.95 | 3.72% | 690,279 |
| Jan 9, 2026 | 1.82 | 1.90 | 1.75 | 1.88 | 1.88 | 3.30% | 415,004 |