Vizsla Royalties Corp. (TSXV:VROY)
Canada
· Delayed Price · Currency is CAD 2.440
+0.090 (3.83%)
Jun 6, 2025, 3:59 PM EDT
Vizsla Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 2.39 | 2.40 | 2.35 | 2.38 | 2.38 | 1.06% | 42,631 |
| Jun 5, 2025 | 2.25 | 2.40 | 2.20 | 2.35 | 2.35 | 3.98% | 722,042 |
| Jun 4, 2025 | 2.39 | 2.47 | 2.25 | 2.26 | 2.26 | -5.83% | 64,533 |
| Jun 3, 2025 | 2.40 | 2.51 | 2.39 | 2.40 | 2.40 | 2.56% | 99,207 |
| Jun 2, 2025 | 2.29 | 2.42 | 2.20 | 2.34 | 2.34 | 4.00% | 66,516 |
| May 30, 2025 | 2.30 | 2.35 | 2.25 | 2.25 | 2.25 | -0.88% | 6,200 |
| May 29, 2025 | 2.35 | 2.35 | 2.25 | 2.27 | 2.27 | -2.58% | 14,410 |
| May 28, 2025 | 2.27 | 2.35 | 2.27 | 2.33 | 2.33 | -2.92% | 7,000 |
| May 27, 2025 | 2.79 | 2.79 | 2.25 | 2.40 | 2.40 | - | 20,030 |
| May 26, 2025 | 2.25 | 2.40 | 2.25 | 2.40 | 2.40 | 6.67% | 27,705 |
| May 23, 2025 | 2.25 | 2.34 | 2.25 | 2.25 | 2.25 | -0.44% | 7,500 |
| May 22, 2025 | 2.16 | 2.34 | 2.16 | 2.26 | 2.26 | 0.89% | 20,719 |
| May 21, 2025 | 2.33 | 2.33 | 2.11 | 2.24 | 2.24 | 3.70% | 51,622 |
| May 20, 2025 | 1.96 | 2.19 | 1.96 | 2.16 | 2.16 | 4.85% | 265,130 |
| May 16, 2025 | 2.02 | 2.08 | 1.98 | 2.06 | 2.06 | 5.64% | 47,100 |
| May 15, 2025 | 2.07 | 2.07 | 1.95 | 1.95 | 1.95 | -1.02% | 15,200 |
| May 14, 2025 | 2.00 | 2.01 | 1.93 | 1.97 | 1.97 | -1.50% | 27,320 |
| May 13, 2025 | 2.06 | 2.07 | 1.99 | 2.00 | 2.00 | -3.38% | 67,500 |
| May 12, 2025 | 1.99 | 2.07 | 1.91 | 2.07 | 2.07 | 8.38% | 15,505 |
| May 9, 2025 | 1.95 | 2.00 | 1.90 | 1.91 | 1.91 | -2.05% | 22,100 |
| May 8, 2025 | 1.91 | 1.95 | 1.91 | 1.95 | 1.95 | 0.52% | 1,500 |
| May 7, 2025 | 1.99 | 1.99 | 1.84 | 1.94 | 1.94 | 2.11% | 203,000 |
| May 6, 2025 | 1.87 | 1.96 | 1.87 | 1.90 | 1.90 | 1.60% | 567,820 |
| May 5, 2025 | 1.83 | 1.89 | 1.83 | 1.87 | 1.87 | -2.09% | 7,032 |
| May 2, 2025 | 1.82 | 1.91 | 1.82 | 1.91 | 1.91 | 4.95% | 4,802 |
| May 1, 2025 | 1.85 | 1.85 | 1.80 | 1.82 | 1.82 | - | 9,117 |
| Apr 30, 2025 | 1.83 | 2.06 | 1.82 | 1.82 | 1.82 | - | 8,507 |
| Apr 29, 2025 | 1.80 | 1.89 | 1.80 | 1.82 | 1.82 | 4.00% | 62,500 |
| Apr 28, 2025 | 1.92 | 1.93 | 1.75 | 1.75 | 1.75 | -9.79% | 18,344 |
| Apr 25, 2025 | 1.99 | 1.99 | 1.94 | 1.94 | 1.94 | -3.00% | 500 |
| Apr 24, 2025 | 1.91 | 2.03 | 1.90 | 2.00 | 2.00 | -0.99% | 174,723 |
| Apr 23, 2025 | 1.99 | 2.02 | 1.87 | 2.02 | 2.02 | 2.54% | 148,500 |
| Apr 22, 2025 | 1.94 | 2.00 | 1.90 | 1.97 | 1.97 | 4.23% | 21,311 |
| Apr 21, 2025 | 1.94 | 1.94 | 1.87 | 1.89 | 1.89 | 0.53% | 26,300 |
| Apr 17, 2025 | 1.91 | 1.91 | 1.85 | 1.88 | 1.88 | -3.09% | 2,800 |
| Apr 16, 2025 | 1.87 | 1.99 | 1.86 | 1.94 | 1.94 | 4.86% | 13,300 |
| Apr 15, 2025 | 1.73 | 2.00 | 1.73 | 1.85 | 1.85 | -2.63% | 13,327 |
| Apr 14, 2025 | 1.76 | 1.90 | 1.76 | 1.90 | 1.90 | 2.70% | 14,107 |
| Apr 11, 2025 | 1.81 | 1.90 | 1.81 | 1.85 | 1.85 | 1.65% | 54,000 |
| Apr 10, 2025 | 1.85 | 1.90 | 1.75 | 1.82 | 1.82 | -1.62% | 24,546 |
| Apr 9, 2025 | 1.76 | 1.99 | 1.74 | 1.85 | 1.85 | 4.52% | 21,600 |
| Apr 8, 2025 | 1.73 | 1.98 | 1.73 | 1.77 | 1.77 | -4.32% | 8,600 |
| Apr 7, 2025 | 1.79 | 2.07 | 1.66 | 1.85 | 1.85 | 3.93% | 327,500 |
| Apr 4, 2025 | 1.85 | 1.89 | 1.75 | 1.78 | 1.78 | -3.78% | 61,520 |
| Apr 3, 2025 | 1.96 | 1.96 | 1.83 | 1.85 | 1.85 | -3.65% | 23,921 |
| Apr 2, 2025 | 2.03 | 2.03 | 1.92 | 1.92 | 1.92 | -4.95% | 3,627 |
| Apr 1, 2025 | 2.00 | 2.02 | 1.97 | 2.02 | 2.02 | 1.00% | 900 |
| Mar 31, 2025 | 2.02 | 2.03 | 1.92 | 2.00 | 2.00 | 0.50% | 30,607 |
| Mar 28, 2025 | 2.06 | 2.06 | 1.96 | 1.99 | 1.99 | -1.97% | 19,114 |
| Mar 27, 2025 | 1.97 | 2.05 | 1.96 | 2.03 | 2.03 | 1.50% | 42,719 |