Vizsla Copper Corp. (TSXV:VCU)
Canada · Delayed Price · Currency is CAD 1.130
0.00 (0.00%)
May 21, 2026, 1:30 PM EST
Vizsla Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 1.17 | 1.18 | 1.13 | 1.13 | - | - | 26,065 |
| 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 |
| Apr 1, 2026 | 1.18 | 1.19 | 1.10 | 1.17 | 1.17 | -0.85% | 334,643 |
| Mar 31, 2026 | 1.12 | 1.18 | 1.05 | 1.18 | 1.18 | 16.83% | 255,890 |
| Mar 30, 2026 | 1.05 | 1.06 | 0.98 | 1.01 | 1.01 | -2.88% | 176,125 |
| Mar 27, 2026 | 1.01 | 1.04 | 0.98 | 1.04 | 1.04 | 2.97% | 244,277 |
| Mar 26, 2026 | 1.05 | 1.09 | 0.99 | 1.01 | 1.01 | -9.82% | 148,049 |
| Mar 25, 2026 | 1.12 | 1.13 | 1.08 | 1.12 | 1.12 | 2.75% | 200,308 |
| Mar 24, 2026 | 1.08 | 1.09 | 1.00 | 1.09 | 1.09 | 4.81% | 171,925 |
| Mar 23, 2026 | 1.02 | 1.08 | 1.01 | 1.04 | 1.04 | 4.00% | 454,919 |
| 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 |