Skip to main content
Vizsla Royalties Corp. (TSXV:VROY)
Canada flag Canada · Delayed Price · Currency is CAD
1.950
-0.020 (-1.02%)
Feb 21, 2025, 3:56 PM EST

Vizsla Royalties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.962.061.951.951.95-1.02%26,406
Feb 20, 20251.952.001.951.971.972.60%13,512
Feb 19, 20251.982.081.921.921.92-2.54%43,900
Feb 18, 20251.962.071.901.971.97-4.83%133,200
Feb 14, 20251.992.091.992.072.074.55%1,600
Feb 13, 20251.931.981.911.981.982.06%38,048
Feb 12, 20251.982.021.921.941.941.04%54,438
Feb 11, 20252.012.091.921.921.92-3.03%40,110
Feb 10, 20251.972.001.921.981.982.59%39,901
Feb 7, 20251.872.001.871.931.933.21%45,503
Feb 6, 20251.951.951.871.871.87-36,600
Feb 5, 20251.881.951.871.871.87-92,700
Feb 4, 20251.871.951.851.871.87-1.58%53,500
Feb 3, 20251.811.911.811.901.902.70%67,500
Jan 31, 20251.871.871.801.851.852.78%29,200
Jan 30, 20251.801.891.751.801.803.45%133,900
Jan 29, 20251.751.921.741.741.741.75%302,100
Jan 28, 20251.711.751.711.711.71-5.00%93,617
Jan 27, 20251.841.841.751.801.80-130,300
Jan 24, 20251.781.821.781.801.801.12%36,804
Jan 23, 20251.721.781.721.781.784.09%88,300
Jan 22, 20251.711.781.711.711.71-0.58%60,746
Jan 21, 20251.791.831.721.721.72-3.37%27,914
Jan 20, 20251.791.791.771.781.78-6,101
Jan 17, 20251.751.801.751.781.78-0.56%106,700
Jan 16, 20251.891.891.741.791.79-2.72%19,942
Jan 15, 20251.931.931.831.841.840.55%27,200
Jan 14, 20251.711.951.711.831.835.78%143,800
Jan 13, 20251.821.821.721.731.73-3.89%58,640
Jan 10, 20251.781.851.711.801.801.12%128,528
Jan 9, 20251.791.801.701.781.78-0.56%64,600
Jan 8, 20251.661.801.651.791.798.48%69,600
Jan 7, 20251.661.711.651.651.65-2.94%5,338
Jan 6, 20251.601.791.601.701.702.41%13,507
Jan 3, 20251.661.661.551.661.666.41%24,800
Jan 2, 20251.591.621.551.561.56-2.50%31,146
Dec 31, 20241.631.631.551.601.60-1.23%18,200
Dec 30, 20241.551.631.521.621.624.52%117,814
Dec 27, 20241.561.631.551.551.55-7,300
Dec 24, 20241.551.551.551.551.55-4.91%10,005
Dec 23, 20241.641.641.561.631.635.16%5,300
Dec 20, 20241.551.601.551.551.55-105,541
Dec 19, 20241.551.611.551.551.550.65%64,800
Dec 18, 20241.551.571.531.541.54-0.65%172,700
Dec 17, 20241.551.631.551.551.55-124,000
Dec 16, 20241.671.671.551.551.55-8.28%7,100
Dec 13, 20241.641.691.551.691.693.68%20,245
Dec 12, 20241.541.651.541.631.635.84%52,932
Dec 11, 20241.541.581.541.541.54-47,318
Dec 10, 20241.511.571.511.541.540.65%89,800
Dec 9, 20241.501.651.501.531.531.32%97,407
Dec 6, 20241.511.551.501.511.510.67%76,249
Dec 5, 20241.581.581.501.501.50-2.60%35,500
Dec 4, 20241.521.571.491.541.541.99%399,100
Dec 3, 20241.551.561.511.511.51-1.95%524,111
Dec 2, 20241.511.551.511.541.54-2.53%85,100
Nov 29, 20241.551.611.541.581.581.28%70,800
Nov 28, 20241.651.651.541.561.56-0.64%5,300
Nov 27, 20241.551.611.551.571.57-1.88%16,900
Nov 26, 20241.601.671.561.601.60-29,000
Nov 25, 20241.611.631.591.601.60-2.44%12,600
Nov 22, 20241.701.701.521.641.64-1.20%17,800
Nov 21, 20241.601.691.591.661.660.61%9,112
Nov 20, 20241.621.721.551.651.651.85%13,200
Nov 19, 20241.611.621.601.621.62-3.57%5,600
Nov 18, 20241.551.701.551.681.683.70%19,500
Nov 15, 20241.551.641.551.621.623.18%10,941
Nov 14, 20241.561.661.561.571.57-2.48%26,000
Nov 13, 20241.641.691.611.611.61-3.59%10,600
Nov 12, 20241.631.671.571.671.671.21%11,528
Nov 11, 20241.681.751.631.651.65-5.71%12,400
Nov 8, 20241.721.841.701.751.75-1.69%11,500
Nov 7, 20241.661.881.661.781.780.56%26,103
Nov 6, 20241.751.931.671.771.770.57%51,200
Nov 5, 20241.751.861.751.761.76-4.35%8,711
Nov 4, 20241.801.921.801.841.84-2.65%25,800
Nov 1, 20241.861.931.831.891.891.07%1,500
Oct 31, 20241.991.991.811.871.87-6.50%135,312
Oct 30, 20241.952.001.952.002.00-18,100
Oct 29, 20242.052.081.982.002.00-2.44%11,302
Oct 28, 20241.942.051.942.052.055.67%22,029
Oct 25, 20242.042.051.911.941.94-6.73%9,800
Oct 24, 20241.952.081.952.082.082.97%15,939
Oct 23, 20242.092.091.892.022.02-2.88%23,519
Oct 22, 20242.052.101.982.082.082.46%19,611
Oct 21, 20242.052.202.002.032.03-0.98%52,800
Oct 18, 20241.952.091.862.052.058.47%54,842
Oct 17, 20241.901.931.841.891.893.85%31,000
Oct 16, 20241.901.901.731.821.822.25%17,600
Oct 15, 20241.851.981.781.781.78-4.81%58,900
Oct 11, 20241.901.991.821.871.87-1.58%19,215
Oct 10, 20241.851.931.811.901.901.60%15,300
Oct 9, 20241.891.891.841.871.87-1.06%6,700
Oct 8, 20241.891.941.821.891.890.53%9,806
Oct 7, 20241.851.951.851.881.883.87%8,437
Oct 4, 20241.761.901.751.811.810.56%15,449
Oct 3, 20241.751.801.751.801.80-5,101
Oct 2, 20241.821.821.751.801.80-1.10%13,100
Oct 1, 20241.951.951.751.821.82-112,345
Sep 30, 20241.811.901.811.821.82-2.67%6,801