Vizsla Royalties Corp. (TSXV:VROY)
Canada · Delayed Price · Currency is CAD 3.950
+0.090 (2.33%)
Sep 29, 2025, 4:00 PM EDT
Vizsla Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 4.03 | 4.10 | 3.96 | 3.97 | 3.97 | 2.85% | 42,072 |
| Sep 26, 2025 | 3.78 | 3.90 | 3.78 | 3.86 | 3.86 | 2.12% | 121,138 |
| Sep 25, 2025 | 3.86 | 3.87 | 3.75 | 3.78 | 3.78 | - | 28,700 |
| Sep 24, 2025 | 3.74 | 3.78 | 3.65 | 3.78 | 3.78 | 0.53% | 165,200 |
| Sep 23, 2025 | 3.82 | 3.82 | 3.60 | 3.76 | 3.76 | 0.80% | 50,400 |
| Sep 22, 2025 | 3.73 | 3.88 | 3.58 | 3.73 | 3.73 | 4.19% | 138,149 |
| Sep 19, 2025 | 3.41 | 3.59 | 3.40 | 3.58 | 3.58 | 5.29% | 128,200 |
| Sep 18, 2025 | 3.44 | 3.44 | 3.35 | 3.40 | 3.40 | -0.58% | 88,830 |
| Sep 17, 2025 | 3.57 | 3.57 | 3.35 | 3.42 | 3.42 | - | 58,900 |
| Sep 16, 2025 | 3.47 | 3.58 | 3.34 | 3.42 | 3.42 | 2.09% | 345,134 |
| Sep 15, 2025 | 3.31 | 3.35 | 3.25 | 3.35 | 3.35 | 0.30% | 76,800 |
| Sep 12, 2025 | 3.11 | 3.34 | 3.07 | 3.34 | 3.34 | 9.15% | 81,420 |
| Sep 11, 2025 | 3.12 | 3.12 | 3.00 | 3.06 | 3.06 | 0.99% | 74,600 |
| Sep 10, 2025 | 3.02 | 3.11 | 3.00 | 3.03 | 3.03 | 1.00% | 110,200 |
| Sep 9, 2025 | 3.02 | 3.04 | 2.95 | 3.00 | 3.00 | - | 110,839 |
| Sep 8, 2025 | 3.17 | 3.17 | 3.00 | 3.00 | 3.00 | -2.91% | 141,000 |
| Sep 5, 2025 | 3.06 | 3.14 | 3.00 | 3.09 | 3.09 | 2.32% | 201,623 |
| Sep 4, 2025 | 3.01 | 3.03 | 2.91 | 3.02 | 3.02 | -1.63% | 50,832 |
| Sep 3, 2025 | 3.10 | 3.10 | 2.99 | 3.07 | 3.07 | - | 186,002 |
| Sep 2, 2025 | 2.93 | 3.10 | 2.93 | 3.07 | 3.07 | 8.10% | 684,700 |
| Aug 29, 2025 | 2.88 | 2.92 | 2.81 | 2.84 | 2.84 | 1.43% | 75,706 |
| Aug 28, 2025 | 2.81 | 2.87 | 2.79 | 2.80 | 2.80 | 0.36% | 96,109 |
| Aug 27, 2025 | 2.84 | 2.84 | 2.71 | 2.79 | 2.79 | - | 170,600 |
| Aug 26, 2025 | 2.78 | 2.84 | 2.77 | 2.79 | 2.79 | 0.36% | 196,508 |
| Aug 25, 2025 | 2.94 | 2.94 | 2.76 | 2.78 | 2.78 | -2.11% | 42,015 |
| Aug 22, 2025 | 2.73 | 2.88 | 2.73 | 2.84 | 2.84 | -0.35% | 80,615 |
| Aug 21, 2025 | 2.67 | 2.85 | 2.67 | 2.85 | 2.85 | 4.01% | 186,130 |
| Aug 20, 2025 | 2.70 | 2.77 | 2.66 | 2.74 | 2.74 | 0.74% | 43,017 |
| Aug 19, 2025 | 2.81 | 2.83 | 2.71 | 2.72 | 2.72 | -2.86% | 91,100 |
| Aug 18, 2025 | 2.80 | 2.83 | 2.75 | 2.80 | 2.80 | -0.36% | 103,331 |
| Aug 15, 2025 | 2.80 | 2.82 | 2.76 | 2.81 | 2.81 | 0.36% | 134,600 |
| Aug 14, 2025 | 2.77 | 2.81 | 2.77 | 2.80 | 2.80 | -1.41% | 81,827 |
| Aug 13, 2025 | 2.79 | 2.84 | 2.75 | 2.84 | 2.84 | 1.79% | 124,500 |
| Aug 12, 2025 | 2.74 | 2.80 | 2.74 | 2.79 | 2.79 | -0.36% | 56,400 |
| Aug 11, 2025 | 2.83 | 2.87 | 2.76 | 2.80 | 2.80 | -1.75% | 15,325 |
| Aug 8, 2025 | 2.89 | 2.89 | 2.71 | 2.85 | 2.85 | 0.35% | 29,913 |
| Aug 7, 2025 | 2.89 | 2.89 | 2.79 | 2.84 | 2.84 | 0.71% | 30,814 |
| Aug 6, 2025 | 2.80 | 2.89 | 2.69 | 2.82 | 2.82 | 1.81% | 115,131 |
| Aug 5, 2025 | 2.63 | 2.79 | 2.63 | 2.77 | 2.77 | 4.14% | 195,700 |
| Aug 1, 2025 | 2.67 | 2.80 | 2.63 | 2.66 | 2.66 | -1.85% | 96,316 |
| Jul 31, 2025 | 2.68 | 2.73 | 2.68 | 2.71 | 2.71 | -0.73% | 25,324 |
| Jul 30, 2025 | 2.73 | 2.75 | 2.64 | 2.73 | 2.73 | -0.73% | 30,218 |
| Jul 29, 2025 | 2.67 | 2.75 | 2.65 | 2.75 | 2.75 | - | 91,020 |
| Jul 28, 2025 | 2.68 | 2.75 | 2.65 | 2.75 | 2.75 | -0.72% | 66,331 |
| Jul 25, 2025 | 2.80 | 2.80 | 2.68 | 2.77 | 2.77 | -0.36% | 43,600 |
| Jul 24, 2025 | 2.74 | 2.80 | 2.74 | 2.78 | 2.78 | 1.46% | 24,514 |
| Jul 23, 2025 | 2.83 | 2.84 | 2.74 | 2.74 | 2.74 | -3.52% | 11,633 |
| Jul 22, 2025 | 2.92 | 2.99 | 2.80 | 2.84 | 2.84 | -2.74% | 93,200 |
| Jul 21, 2025 | 2.96 | 2.97 | 2.85 | 2.92 | 2.92 | - | 98,946 |
| Jul 18, 2025 | 2.87 | 2.95 | 2.82 | 2.92 | 2.92 | 1.04% | 223,437 |