Vizsla Royalties Corp. (TSXV:VROY)
Canada
· Delayed Price · Currency is CAD 1.990
-0.040 (-1.97%)
Mar 28, 2025, 3:59 PM EST
Vizsla Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 1.92 | 2.07 | 1.92 | 2.00 | 2.00 | - | 115,933 |
| Mar 25, 2025 | 1.96 | 2.05 | 1.96 | 2.00 | 2.00 | 2.56% | 9,200 |
| Mar 24, 2025 | 1.95 | 2.06 | 1.95 | 1.95 | 1.95 | -1.52% | 15,528 |
| Mar 21, 2025 | 2.00 | 2.07 | 1.90 | 1.98 | 1.98 | -2.94% | 8,400 |
| Mar 20, 2025 | 2.01 | 2.04 | 2.00 | 2.04 | 2.04 | 1.49% | 3,000 |
| Mar 19, 2025 | 2.00 | 2.07 | 2.00 | 2.01 | 2.01 | -1.95% | 37,200 |
| Mar 18, 2025 | 2.02 | 2.07 | 1.93 | 2.05 | 2.05 | 1.99% | 86,000 |
| Mar 17, 2025 | 1.94 | 2.07 | 1.94 | 2.01 | 2.01 | 0.50% | 72,847 |
| Mar 14, 2025 | 2.02 | 2.02 | 1.92 | 2.00 | 2.00 | 1.01% | 29,300 |
| Mar 13, 2025 | 1.91 | 2.03 | 1.90 | 1.98 | 1.98 | 3.66% | 108,500 |
| Mar 12, 2025 | 1.85 | 1.92 | 1.83 | 1.91 | 1.91 | 1.60% | 39,327 |
| Mar 11, 2025 | 1.81 | 1.89 | 1.80 | 1.88 | 1.88 | 5.62% | 19,408 |
| Mar 10, 2025 | 1.89 | 1.89 | 1.76 | 1.78 | 1.78 | -5.82% | 24,701 |
| Mar 7, 2025 | 1.76 | 1.89 | 1.75 | 1.89 | 1.89 | 5.00% | 12,440 |
| Mar 6, 2025 | 1.89 | 1.89 | 1.80 | 1.80 | 1.80 | -3.74% | 39,309 |
| Mar 5, 2025 | 1.82 | 1.89 | 1.80 | 1.87 | 1.87 | 3.89% | 5,700 |
| Mar 4, 2025 | 1.80 | 1.81 | 1.76 | 1.80 | 1.80 | 1.69% | 6,100 |
| Mar 3, 2025 | 1.85 | 1.85 | 1.77 | 1.77 | 1.77 | -4.32% | 7,632 |
| Feb 28, 2025 | 1.85 | 1.90 | 1.83 | 1.85 | 1.85 | 1.09% | 47,200 |
| Feb 27, 2025 | 1.86 | 1.86 | 1.81 | 1.83 | 1.83 | -1.08% | 17,529 |
| Feb 26, 2025 | 1.96 | 1.98 | 1.85 | 1.85 | 1.85 | -2.63% | 1,400 |
| Feb 25, 2025 | 1.86 | 1.94 | 1.84 | 1.90 | 1.90 | - | 24,400 |
| Feb 24, 2025 | 1.95 | 1.95 | 1.86 | 1.90 | 1.90 | -2.56% | 50,610 |
| Feb 21, 2025 | 1.96 | 2.06 | 1.95 | 1.95 | 1.95 | -1.02% | 26,406 |
| Feb 20, 2025 | 1.95 | 2.00 | 1.95 | 1.97 | 1.97 | 2.60% | 13,512 |
| Feb 19, 2025 | 1.98 | 2.08 | 1.92 | 1.92 | 1.92 | -2.54% | 43,900 |
| Feb 18, 2025 | 1.96 | 2.07 | 1.90 | 1.97 | 1.97 | -4.83% | 133,200 |
| Feb 14, 2025 | 1.99 | 2.09 | 1.99 | 2.07 | 2.07 | 4.55% | 1,600 |
| Feb 13, 2025 | 1.93 | 1.98 | 1.91 | 1.98 | 1.98 | 2.06% | 38,048 |
| Feb 12, 2025 | 1.98 | 2.02 | 1.92 | 1.94 | 1.94 | 1.04% | 54,438 |
| Feb 11, 2025 | 2.01 | 2.09 | 1.92 | 1.92 | 1.92 | -3.03% | 40,110 |
| Feb 10, 2025 | 1.97 | 2.00 | 1.92 | 1.98 | 1.98 | 2.59% | 39,901 |
| Feb 7, 2025 | 1.87 | 2.00 | 1.87 | 1.93 | 1.93 | 3.21% | 45,503 |
| Feb 6, 2025 | 1.95 | 1.95 | 1.87 | 1.87 | 1.87 | - | 36,600 |
| Feb 5, 2025 | 1.88 | 1.95 | 1.87 | 1.87 | 1.87 | - | 92,700 |
| Feb 4, 2025 | 1.87 | 1.95 | 1.85 | 1.87 | 1.87 | -1.58% | 53,500 |
| Feb 3, 2025 | 1.81 | 1.91 | 1.81 | 1.90 | 1.90 | 2.70% | 67,500 |
| Jan 31, 2025 | 1.87 | 1.87 | 1.80 | 1.85 | 1.85 | 2.78% | 29,200 |
| Jan 30, 2025 | 1.80 | 1.89 | 1.75 | 1.80 | 1.80 | 3.45% | 133,900 |
| Jan 29, 2025 | 1.75 | 1.92 | 1.74 | 1.74 | 1.74 | 1.75% | 302,100 |
| Jan 28, 2025 | 1.71 | 1.75 | 1.71 | 1.71 | 1.71 | -5.00% | 93,617 |
| Jan 27, 2025 | 1.84 | 1.84 | 1.75 | 1.80 | 1.80 | - | 130,300 |
| Jan 24, 2025 | 1.78 | 1.82 | 1.78 | 1.80 | 1.80 | 1.12% | 36,804 |
| Jan 23, 2025 | 1.72 | 1.78 | 1.72 | 1.78 | 1.78 | 4.09% | 88,300 |
| Jan 22, 2025 | 1.71 | 1.78 | 1.71 | 1.71 | 1.71 | -0.58% | 60,746 |
| Jan 21, 2025 | 1.79 | 1.83 | 1.72 | 1.72 | 1.72 | -3.37% | 27,914 |
| Jan 20, 2025 | 1.79 | 1.79 | 1.77 | 1.78 | 1.78 | - | 6,101 |