Vizsla Copper Corp. (TSXV:VCU)
Canada · Delayed Price · Currency is CAD 1.570
-0.020 (-1.26%)
Sep 4, 2026, 3:59 PM EST
Vizsla Copper Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.59 | 1.60 | 1.54 | 1.57 | - | -1.26% | 241,262 |
| Sep 3, 2026 | 1.52 | 1.61 | 1.49 | 1.59 | 1.59 | 9.66% | 566,224 |
| Sep 2, 2026 | 1.46 | 1.50 | 1.42 | 1.45 | 1.45 | -0.68% | 78,706 |
| Sep 1, 2026 | 1.54 | 1.62 | 1.41 | 1.46 | 1.46 | -3.31% | 492,168 |
| Aug 31, 2026 | 1.52 | 1.54 | 1.47 | 1.51 | 1.51 | -1.95% | 102,655 |
| Aug 28, 2026 | 1.51 | 1.55 | 1.46 | 1.54 | 1.54 | -0.65% | 258,845 |
| Aug 27, 2026 | 1.40 | 1.55 | 1.38 | 1.55 | 1.55 | 12.32% | 545,102 |
| Aug 26, 2026 | 1.45 | 1.56 | 1.38 | 1.38 | 1.38 | 3.76% | 1,101,457 |
| Aug 25, 2026 | 1.31 | 1.34 | 1.29 | 1.33 | 1.33 | 1.53% | 54,858 |
| Aug 24, 2026 | 1.26 | 1.32 | 1.25 | 1.31 | 1.31 | 4.80% | 185,151 |
| Aug 21, 2026 | 1.23 | 1.28 | 1.20 | 1.25 | 1.25 | 1.63% | 735,938 |
| Aug 20, 2026 | 1.27 | 1.28 | 1.21 | 1.23 | 1.23 | -1.60% | 168,155 |
| Aug 19, 2026 | 1.18 | 1.25 | 1.18 | 1.25 | 1.25 | 5.04% | 29,250 |
| Aug 18, 2026 | 1.24 | 1.24 | 1.18 | 1.19 | 1.19 | -4.03% | 175,712 |
| Aug 17, 2026 | 1.24 | 1.28 | 1.22 | 1.24 | 1.24 | 2.48% | 164,520 |
| Aug 14, 2026 | 1.25 | 1.26 | 1.21 | 1.21 | 1.21 | 2.54% | 29,059 |
| Aug 13, 2026 | 1.20 | 1.25 | 1.18 | 1.18 | 1.18 | -1.67% | 106,880 |
| Aug 12, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -0.83% | 195,084 |
| Aug 11, 2026 | 1.30 | 1.30 | 1.18 | 1.21 | 1.21 | -9.02% | 303,058 |
| Aug 10, 2026 | 1.27 | 1.36 | 1.23 | 1.33 | 1.33 | 9.02% | 182,677 |
| Aug 7, 2026 | 1.20 | 1.23 | 1.16 | 1.22 | 1.22 | 1.67% | 253,458 |
| Aug 6, 2026 | 1.20 | 1.21 | 1.16 | 1.20 | 1.20 | 0.84% | 92,808 |
| Aug 5, 2026 | 1.13 | 1.20 | 1.13 | 1.19 | 1.19 | 5.31% | 78,148 |
| Aug 4, 2026 | 1.12 | 1.17 | 1.11 | 1.13 | 1.13 | 2.73% | 112,871 |
| Jul 31, 2026 | 1.11 | 1.11 | 1.08 | 1.10 | 1.10 | - | 55,915 |
| Jul 30, 2026 | 1.10 | 1.12 | 1.09 | 1.10 | 1.10 | 0.92% | 42,941 |
| Jul 29, 2026 | 1.11 | 1.14 | 1.09 | 1.09 | 1.09 | -4.39% | 120,056 |
| Jul 28, 2026 | 1.10 | 1.14 | 1.09 | 1.14 | 1.14 | 0.88% | 45,434 |
| Jul 27, 2026 | 1.12 | 1.17 | 1.11 | 1.13 | 1.13 | - | 168,407 |
| Jul 24, 2026 | 1.14 | 1.16 | 1.12 | 1.13 | 1.13 | 0.89% | 171,827 |
| Jul 23, 2026 | 1.16 | 1.19 | 1.12 | 1.12 | 1.12 | -4.27% | 47,453 |
| Jul 22, 2026 | 1.15 | 1.25 | 1.14 | 1.17 | 1.17 | 6.36% | 723,767 |
| Jul 21, 2026 | 1.13 | 1.19 | 1.10 | 1.10 | 1.10 | -0.90% | 205,083 |
| Jul 20, 2026 | 1.15 | 1.17 | 1.10 | 1.11 | 1.11 | -1.77% | 213,970 |
| Jul 17, 2026 | 1.07 | 1.14 | 1.06 | 1.13 | 1.13 | 3.67% | 74,707 |
| Jul 16, 2026 | 1.10 | 1.12 | 1.05 | 1.09 | 1.09 | -4.39% | 116,338 |
| Jul 15, 2026 | 1.16 | 1.16 | 1.11 | 1.14 | 1.14 | -4.20% | 143,400 |
| Jul 14, 2026 | 1.08 | 1.19 | 1.07 | 1.19 | 1.19 | 13.33% | 249,647 |
| Jul 13, 2026 | 1.08 | 1.09 | 1.05 | 1.05 | 1.05 | 1.94% | 137,782 |
| Jul 10, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 47,907 |
| Jul 9, 2026 | 1.00 | 1.05 | 0.99 | 1.04 | 1.04 | 5.05% | 42,775 |
| Jul 8, 2026 | 1.00 | 1.01 | 0.96 | 0.99 | 0.99 | -1.00% | 184,144 |
| Jul 7, 2026 | 1.07 | 1.07 | 1.00 | 1.00 | 1.00 | -5.66% | 79,732 |
| Jul 6, 2026 | 1.14 | 1.15 | 1.05 | 1.06 | 1.06 | -3.64% | 105,206 |
| Jul 3, 2026 | 1.10 | 1.12 | 1.08 | 1.10 | 1.10 | 5.77% | 27,628 |
| Jul 2, 2026 | 1.05 | 1.11 | 1.04 | 1.04 | 1.04 | -1.42% | 147,714 |
| Jun 30, 2026 | 1.06 | 1.08 | 1.03 | 1.06 | 1.06 | 0.48% | 35,811 |
| Jun 29, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -5.41% | 55,126 |
| Jun 26, 2026 | 1.12 | 1.12 | 1.05 | 1.11 | 1.11 | 5.71% | 72,329 |
| Jun 25, 2026 | 1.02 | 1.08 | 1.00 | 1.05 | 1.05 | 5.00% | 217,778 |