Vizsla Copper Corp. (TSXV:VCU)
Canada · Delayed Price · Currency is CAD 1.020
-0.020 (-1.92%)
Oct 16, 2026, 3:59 PM EST
Vizsla Copper Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1.02 | 1.05 | 0.98 | 1.02 | 1.02 | -1.92% | 301,169 |
| Oct 15, 2026 | 1.03 | 1.09 | 1.00 | 1.04 | 1.04 | 0.97% | 222,407 |
| Oct 14, 2026 | 1.07 | 1.08 | 1.02 | 1.03 | 1.03 | -5.50% | 192,545 |
| Oct 13, 2026 | 1.16 | 1.16 | 1.08 | 1.09 | 1.09 | -5.22% | 76,320 |
| Oct 9, 2026 | 1.10 | 1.19 | 1.10 | 1.15 | 1.15 | 5.50% | 225,977 |
| Oct 8, 2026 | 1.16 | 1.16 | 1.09 | 1.09 | 1.09 | -4.39% | 205,909 |
| Oct 7, 2026 | 1.17 | 1.17 | 1.09 | 1.14 | 1.14 | -2.56% | 425,692 |
| Oct 6, 2026 | 1.19 | 1.21 | 1.17 | 1.17 | 1.17 | -1.68% | 181,351 |
| Oct 5, 2026 | 1.28 | 1.28 | 1.19 | 1.19 | 1.19 | -3.25% | 479,555 |
| Oct 2, 2026 | 1.24 | 1.26 | 1.21 | 1.23 | 1.23 | -1.60% | 185,160 |
| Oct 1, 2026 | 1.29 | 1.29 | 1.22 | 1.25 | 1.25 | 0.81% | 204,524 |
| Sep 30, 2026 | 1.27 | 1.27 | 1.22 | 1.24 | 1.24 | -1.59% | 28,700 |
| Sep 29, 2026 | 1.27 | 1.28 | 1.23 | 1.26 | 1.26 | -0.79% | 76,269 |
| Sep 28, 2026 | 1.24 | 1.29 | 1.21 | 1.27 | 1.27 | - | 250,873 |
| Sep 25, 2026 | 1.29 | 1.32 | 1.16 | 1.27 | 1.27 | -0.78% | 998,478 |
| Sep 24, 2026 | 1.28 | 1.29 | 1.24 | 1.28 | 1.28 | -0.78% | 122,190 |
| Sep 23, 2026 | 1.25 | 1.29 | 1.22 | 1.29 | 1.29 | 3.20% | 122,318 |
| Sep 22, 2026 | 1.28 | 1.32 | 1.25 | 1.25 | 1.25 | -2.34% | 376,672 |
| Sep 21, 2026 | 1.27 | 1.29 | 1.25 | 1.28 | 1.28 | -0.78% | 266,259 |
| Sep 18, 2026 | 1.28 | 1.33 | 1.23 | 1.29 | 1.29 | 2.38% | 659,773 |
| Sep 17, 2026 | 1.27 | 1.30 | 1.24 | 1.26 | 1.26 | - | 221,177 |
| Sep 16, 2026 | 1.29 | 1.30 | 1.20 | 1.26 | 1.26 | - | 302,142 |
| Sep 15, 2026 | 1.32 | 1.34 | 1.25 | 1.26 | 1.26 | -1.56% | 713,114 |
| Sep 14, 2026 | 1.40 | 1.40 | 1.28 | 1.28 | 1.28 | -11.72% | 875,436 |
| Sep 11, 2026 | 1.70 | 1.72 | 1.41 | 1.45 | 1.45 | -7.64% | 2,315,565 |
| Sep 4, 2026 | 1.59 | 1.60 | 1.54 | 1.57 | 1.57 | -1.26% | 241,462 |
| 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 |