Vizsla Copper Corp. (TSXV:VCU)
Canada · Delayed Price · Currency is CAD 1.120
0.00 (0.00%)
Jun 12, 2026, 3:59 PM EST
Vizsla Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 1.13 | 1.16 | 1.09 | 1.12 | 1.12 | - | 149,260 |
| Jun 11, 2026 | 1.03 | 1.15 | 1.03 | 1.12 | 1.12 | 9.80% | 149,410 |
| Jun 10, 2026 | 1.07 | 1.10 | 1.02 | 1.02 | 1.02 | -6.42% | 153,221 |
| Jun 9, 2026 | 1.14 | 1.14 | 1.06 | 1.09 | 1.09 | -4.39% | 251,514 |
| Jun 8, 2026 | 1.13 | 1.14 | 1.09 | 1.14 | 1.14 | 2.70% | 132,856 |
| Jun 5, 2026 | 1.26 | 1.26 | 1.08 | 1.11 | 1.11 | -11.90% | 300,756 |
| Jun 4, 2026 | 1.28 | 1.31 | 1.25 | 1.26 | 1.26 | 2.44% | 184,090 |
| Jun 3, 2026 | 1.29 | 1.29 | 1.20 | 1.23 | 1.23 | -6.82% | 377,770 |
| Jun 2, 2026 | 1.31 | 1.35 | 1.28 | 1.32 | 1.32 | - | 196,285 |
| Jun 1, 2026 | 1.30 | 1.37 | 1.21 | 1.32 | 1.32 | 5.60% | 606,546 |
| May 29, 2026 | 1.19 | 1.25 | 1.17 | 1.25 | 1.25 | 6.84% | 174,973 |
| May 28, 2026 | 1.13 | 1.19 | 1.11 | 1.17 | 1.17 | 2.63% | 137,039 |
| May 27, 2026 | 1.12 | 1.17 | 1.11 | 1.14 | 1.14 | -3.39% | 160,752 |
| May 26, 2026 | 1.17 | 1.19 | 1.14 | 1.18 | 1.18 | - | 87,841 |
| May 25, 2026 | 1.18 | 1.20 | 1.16 | 1.18 | 1.18 | 3.51% | 124,031 |
| May 22, 2026 | 1.16 | 1.17 | 1.13 | 1.14 | 1.14 | -1.30% | 90,997 |
| May 21, 2026 | 1.17 | 1.18 | 1.12 | 1.16 | 1.16 | 2.21% | 209,119 |
| May 20, 2026 | 1.12 | 1.16 | 1.10 | 1.13 | 1.13 | -1.74% | 64,892 |
| May 19, 2026 | 1.22 | 1.22 | 1.10 | 1.15 | 1.15 | -6.50% | 275,458 |
| May 15, 2026 | 1.32 | 1.33 | 1.21 | 1.23 | 1.23 | -8.89% | 338,940 |
| May 14, 2026 | 1.40 | 1.43 | 1.28 | 1.35 | 1.35 | -4.93% | 331,829 |
| May 13, 2026 | 1.32 | 1.43 | 1.23 | 1.42 | 1.42 | 9.23% | 1,346,395 |
| May 12, 2026 | 1.20 | 1.31 | 1.17 | 1.30 | 1.30 | 10.17% | 745,441 |
| May 11, 2026 | 1.16 | 1.20 | 1.11 | 1.18 | 1.18 | 4.42% | 380,059 |
| May 8, 2026 | 1.10 | 1.14 | 1.09 | 1.13 | 1.13 | 3.67% | 181,463 |
| May 7, 2026 | 1.09 | 1.12 | 1.07 | 1.09 | 1.09 | 0.93% | 408,883 |
| May 6, 2026 | 1.08 | 1.16 | 1.08 | 1.08 | 1.08 | 1.89% | 428,918 |
| May 5, 2026 | 1.10 | 1.18 | 1.06 | 1.06 | 1.06 | -4.50% | 201,003 |
| May 4, 2026 | 1.16 | 1.17 | 1.10 | 1.11 | 1.11 | -0.89% | 176,211 |
| May 1, 2026 | 1.20 | 1.20 | 1.11 | 1.12 | 1.12 | 1.82% | 159,652 |
| Apr 30, 2026 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | - | 128,161 |
| Apr 29, 2026 | 1.15 | 1.16 | 1.07 | 1.10 | 1.10 | -4.35% | 241,895 |
| Apr 28, 2026 | 1.19 | 1.19 | 1.10 | 1.15 | 1.15 | -4.17% | 219,757 |
| Apr 27, 2026 | 1.24 | 1.25 | 1.16 | 1.20 | 1.20 | -2.44% | 176,709 |
| Apr 24, 2026 | 1.19 | 1.25 | 1.17 | 1.23 | 1.23 | 4.24% | 531,213 |
| Apr 23, 2026 | 1.23 | 1.23 | 1.15 | 1.18 | 1.18 | -4.07% | 326,873 |
| Apr 22, 2026 | 1.21 | 1.24 | 1.20 | 1.23 | 1.23 | 1.65% | 169,188 |
| Apr 21, 2026 | 1.32 | 1.32 | 1.20 | 1.21 | 1.21 | -4.72% | 190,788 |
| Apr 20, 2026 | 1.30 | 1.30 | 1.25 | 1.27 | 1.27 | -3.05% | 220,990 |
| Apr 17, 2026 | 1.32 | 1.39 | 1.31 | 1.31 | 1.31 | - | 252,407 |
| Apr 16, 2026 | 1.36 | 1.36 | 1.28 | 1.31 | 1.31 | -3.68% | 162,396 |
| Apr 15, 2026 | 1.41 | 1.41 | 1.32 | 1.36 | 1.36 | -2.16% | 221,451 |
| Apr 14, 2026 | 1.35 | 1.42 | 1.34 | 1.39 | 1.39 | 2.96% | 113,786 |
| Apr 13, 2026 | 1.38 | 1.38 | 1.28 | 1.35 | 1.35 | 3.85% | 275,308 |
| Apr 10, 2026 | 1.39 | 1.39 | 1.28 | 1.30 | 1.30 | 0.78% | 322,920 |
| Apr 9, 2026 | 1.23 | 1.35 | 1.23 | 1.29 | 1.29 | 7.50% | 720,716 |
| Apr 8, 2026 | 1.31 | 1.32 | 1.18 | 1.20 | 1.20 | -5.51% | 492,233 |
| Apr 7, 2026 | 1.21 | 1.30 | 1.16 | 1.27 | 1.27 | 1.60% | 706,629 |
| Apr 6, 2026 | 1.18 | 1.25 | 1.10 | 1.25 | 1.25 | 10.62% | 566,435 |
| Apr 2, 2026 | 1.11 | 1.19 | 1.08 | 1.13 | 1.13 | -3.42% | 364,819 |