Vizsla Royalties Corp. (TSXV: VROY)
Canada
· Delayed Price · Currency is CAD 1.580
+0.040 (2.60%)
Dec 19, 2024, 11:43 AM EST
Vizsla Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.55 | 1.60 | 1.55 | 1.55 | 1.55 | - | 105,541 |
| Dec 19, 2024 | 1.55 | 1.61 | 1.55 | 1.55 | 1.55 | 0.65% | 64,800 |
| Dec 18, 2024 | 1.55 | 1.57 | 1.53 | 1.54 | 1.54 | -0.65% | 172,700 |
| Dec 17, 2024 | 1.55 | 1.63 | 1.55 | 1.55 | 1.55 | - | 124,000 |
| Dec 16, 2024 | 1.67 | 1.67 | 1.55 | 1.55 | 1.55 | -8.28% | 7,100 |
| Dec 13, 2024 | 1.64 | 1.69 | 1.55 | 1.69 | 1.69 | 3.68% | 20,245 |
| Dec 12, 2024 | 1.54 | 1.65 | 1.54 | 1.63 | 1.63 | 5.84% | 52,932 |
| Dec 11, 2024 | 1.54 | 1.58 | 1.54 | 1.54 | 1.54 | - | 47,318 |
| Dec 10, 2024 | 1.51 | 1.57 | 1.51 | 1.54 | 1.54 | 0.65% | 89,800 |
| Dec 9, 2024 | 1.50 | 1.65 | 1.50 | 1.53 | 1.53 | 1.32% | 97,407 |
| Dec 6, 2024 | 1.51 | 1.55 | 1.50 | 1.51 | 1.51 | 0.67% | 76,249 |
| Dec 5, 2024 | 1.58 | 1.58 | 1.50 | 1.50 | 1.50 | -2.60% | 35,500 |
| Dec 4, 2024 | 1.52 | 1.57 | 1.49 | 1.54 | 1.54 | 1.99% | 399,100 |
| Dec 3, 2024 | 1.55 | 1.56 | 1.51 | 1.51 | 1.51 | -1.95% | 524,111 |
| Dec 2, 2024 | 1.51 | 1.55 | 1.51 | 1.54 | 1.54 | -2.53% | 85,100 |
| Nov 29, 2024 | 1.55 | 1.61 | 1.54 | 1.58 | 1.58 | 1.28% | 70,800 |
| Nov 28, 2024 | 1.65 | 1.65 | 1.54 | 1.56 | 1.56 | -0.64% | 5,300 |
| Nov 27, 2024 | 1.55 | 1.61 | 1.55 | 1.57 | 1.57 | -1.88% | 16,900 |
| Nov 26, 2024 | 1.60 | 1.67 | 1.56 | 1.60 | 1.60 | - | 29,000 |
| Nov 25, 2024 | 1.61 | 1.63 | 1.59 | 1.60 | 1.60 | -2.44% | 12,600 |
| Nov 22, 2024 | 1.70 | 1.70 | 1.52 | 1.64 | 1.64 | -1.20% | 17,800 |
| Nov 21, 2024 | 1.60 | 1.69 | 1.59 | 1.66 | 1.66 | 0.61% | 9,112 |
| Nov 20, 2024 | 1.62 | 1.72 | 1.55 | 1.65 | 1.65 | 1.85% | 13,200 |
| Nov 19, 2024 | 1.61 | 1.62 | 1.60 | 1.62 | 1.62 | -3.57% | 5,600 |
| Nov 18, 2024 | 1.55 | 1.70 | 1.55 | 1.68 | 1.68 | 3.70% | 19,500 |
| Nov 15, 2024 | 1.55 | 1.64 | 1.55 | 1.62 | 1.62 | 3.18% | 10,941 |
| Nov 14, 2024 | 1.56 | 1.66 | 1.56 | 1.57 | 1.57 | -2.48% | 26,000 |
| Nov 13, 2024 | 1.64 | 1.69 | 1.61 | 1.61 | 1.61 | -3.59% | 10,600 |
| Nov 12, 2024 | 1.63 | 1.67 | 1.57 | 1.67 | 1.67 | 1.21% | 11,528 |
| Nov 11, 2024 | 1.68 | 1.75 | 1.63 | 1.65 | 1.65 | -5.71% | 12,400 |
| Nov 8, 2024 | 1.72 | 1.84 | 1.70 | 1.75 | 1.75 | -1.69% | 11,500 |
| Nov 7, 2024 | 1.66 | 1.88 | 1.66 | 1.78 | 1.78 | 0.56% | 26,103 |
| Nov 6, 2024 | 1.75 | 1.93 | 1.67 | 1.77 | 1.77 | 0.57% | 51,200 |
| Nov 5, 2024 | 1.75 | 1.86 | 1.75 | 1.76 | 1.76 | -4.35% | 8,711 |
| Nov 4, 2024 | 1.80 | 1.92 | 1.80 | 1.84 | 1.84 | -2.65% | 25,800 |
| Nov 1, 2024 | 1.86 | 1.93 | 1.83 | 1.89 | 1.89 | 1.07% | 1,500 |
| Oct 31, 2024 | 1.99 | 1.99 | 1.81 | 1.87 | 1.87 | -6.50% | 135,312 |
| Oct 30, 2024 | 1.95 | 2.00 | 1.95 | 2.00 | 2.00 | - | 18,100 |
| Oct 29, 2024 | 2.05 | 2.08 | 1.98 | 2.00 | 2.00 | -2.44% | 11,302 |
| Oct 28, 2024 | 1.94 | 2.05 | 1.94 | 2.05 | 2.05 | 5.67% | 22,029 |
| Oct 25, 2024 | 2.04 | 2.05 | 1.91 | 1.94 | 1.94 | -6.73% | 9,800 |
| Oct 24, 2024 | 1.95 | 2.08 | 1.95 | 2.08 | 2.08 | 2.97% | 15,939 |
| Oct 23, 2024 | 2.09 | 2.09 | 1.89 | 2.02 | 2.02 | -2.88% | 23,519 |
| Oct 22, 2024 | 2.05 | 2.10 | 1.98 | 2.08 | 2.08 | 2.46% | 19,611 |
| Oct 21, 2024 | 2.05 | 2.20 | 2.00 | 2.03 | 2.03 | -0.98% | 52,800 |
| Oct 18, 2024 | 1.95 | 2.09 | 1.86 | 2.05 | 2.05 | 8.47% | 54,842 |
| Oct 17, 2024 | 1.90 | 1.93 | 1.84 | 1.89 | 1.89 | 3.85% | 31,000 |
| Oct 16, 2024 | 1.90 | 1.90 | 1.73 | 1.82 | 1.82 | 2.25% | 17,600 |
| Oct 15, 2024 | 1.85 | 1.98 | 1.78 | 1.78 | 1.78 | -4.81% | 58,900 |
| Oct 11, 2024 | 1.90 | 1.99 | 1.82 | 1.87 | 1.87 | -1.58% | 19,215 |
| Oct 10, 2024 | 1.85 | 1.93 | 1.81 | 1.90 | 1.90 | 1.60% | 15,300 |
| Oct 9, 2024 | 1.89 | 1.89 | 1.84 | 1.87 | 1.87 | -1.06% | 6,700 |
| Oct 8, 2024 | 1.89 | 1.94 | 1.82 | 1.89 | 1.89 | 0.53% | 9,806 |
| Oct 7, 2024 | 1.85 | 1.95 | 1.85 | 1.88 | 1.88 | 3.87% | 8,437 |
| Oct 4, 2024 | 1.76 | 1.90 | 1.75 | 1.81 | 1.81 | 0.56% | 15,449 |
| Oct 3, 2024 | 1.75 | 1.80 | 1.75 | 1.80 | 1.80 | - | 5,101 |
| Oct 2, 2024 | 1.82 | 1.82 | 1.75 | 1.80 | 1.80 | -1.10% | 13,100 |
| Oct 1, 2024 | 1.95 | 1.95 | 1.75 | 1.82 | 1.82 | - | 112,345 |
| Sep 30, 2024 | 1.81 | 1.90 | 1.81 | 1.82 | 1.82 | -2.67% | 6,801 |
| Sep 27, 2024 | 1.87 | 1.88 | 1.81 | 1.87 | 1.87 | -3.61% | 44,329 |
| Sep 26, 2024 | 1.86 | 1.94 | 1.86 | 1.94 | 1.94 | 4.30% | 7,402 |
| Sep 25, 2024 | 1.90 | 1.95 | 1.86 | 1.86 | 1.86 | -2.11% | 22,800 |
| Sep 24, 2024 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | - | 24,117 |
| Sep 23, 2024 | 1.91 | 1.95 | 1.89 | 1.90 | 1.90 | -5.00% | 22,630 |
| Sep 20, 2024 | 1.95 | 2.00 | 1.90 | 2.00 | 2.00 | - | 18,900 |
| Sep 19, 2024 | 1.88 | 2.10 | 1.88 | 2.00 | 2.00 | 6.38% | 26,100 |
| Sep 18, 2024 | 1.90 | 1.99 | 1.85 | 1.88 | 1.88 | - | 9,500 |
| Sep 17, 2024 | 1.75 | 1.99 | 1.71 | 1.88 | 1.88 | 9.30% | 32,623 |
| Sep 16, 2024 | 1.65 | 1.79 | 1.65 | 1.72 | 1.72 | 4.24% | 147,820 |
| Sep 13, 2024 | 1.79 | 1.79 | 1.65 | 1.65 | 1.65 | -4.62% | 104,100 |
| Sep 12, 2024 | 1.68 | 1.74 | 1.65 | 1.73 | 1.73 | 4.22% | 109,800 |
| Sep 11, 2024 | 1.85 | 1.85 | 1.60 | 1.66 | 1.66 | -10.27% | 36,700 |
| Sep 10, 2024 | 2.05 | 2.08 | 1.85 | 1.85 | 1.85 | -9.76% | 27,600 |
| Sep 9, 2024 | 2.15 | 2.15 | 1.96 | 2.05 | 2.05 | -5.96% | 46,645 |
| Sep 6, 2024 | 2.15 | 2.24 | 2.00 | 2.18 | 2.18 | 3.32% | 106,226 |
| Sep 5, 2024 | 1.81 | 2.50 | 1.81 | 2.11 | 2.11 | 23.39% | 37,111 |
| Sep 4, 2024 | 1.57 | 1.81 | 1.56 | 1.71 | 1.71 | 3.64% | 6,810 |
| Sep 3, 2024 | 1.56 | 1.65 | 1.56 | 1.65 | 1.65 | - | 28,400 |
| Aug 30, 2024 | 1.70 | 1.71 | 1.56 | 1.65 | 1.65 | -2.37% | 57,478 |
| Aug 29, 2024 | 1.56 | 1.85 | 1.56 | 1.69 | 1.69 | 5.62% | 2,935 |
| Aug 28, 2024 | 1.56 | 1.75 | 1.56 | 1.60 | 1.60 | -10.11% | 49,426 |
| Aug 27, 2024 | 1.35 | 2.00 | 1.35 | 1.78 | 1.78 | 39.06% | 26,914 |