Vizsla Royalties Corp. (TSXV:VROY)
Canada · Delayed Price · Currency is CAD 4.480
-0.060 (-1.32%)
Dec 1, 2025, 2:53 PM EST
Vizsla Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 4.58 | 4.61 | 4.46 | 4.55 | - | 0.22% | 40,114 |
| Nov 28, 2025 | 4.40 | 4.65 | 4.40 | 4.54 | 4.54 | 3.18% | 125,710 |
| Nov 27, 2025 | 4.37 | 4.42 | 4.35 | 4.40 | 4.40 | 0.92% | 21,697 |
| Nov 26, 2025 | 4.45 | 4.54 | 4.31 | 4.36 | 4.36 | -1.80% | 144,734 |
| Nov 25, 2025 | 4.25 | 4.44 | 4.20 | 4.44 | 4.44 | 5.46% | 68,975 |
| Nov 24, 2025 | 4.19 | 4.28 | 4.19 | 4.21 | 4.21 | 0.72% | 39,327 |
| Nov 21, 2025 | 4.10 | 4.23 | 3.95 | 4.18 | 4.18 | 3.21% | 35,155 |
| Nov 20, 2025 | 4.19 | 4.26 | 3.98 | 4.05 | 4.05 | -3.57% | 390,516 |
| Nov 19, 2025 | 4.30 | 4.40 | 4.20 | 4.20 | 4.20 | -2.33% | 44,605 |
| Nov 18, 2025 | 4.25 | 4.30 | 4.18 | 4.30 | 4.30 | - | 32,138 |
| Nov 17, 2025 | 4.35 | 4.35 | 4.25 | 4.30 | 4.30 | -1.15% | 67,676 |
| Nov 14, 2025 | 4.35 | 4.35 | 4.21 | 4.35 | 4.35 | 0.23% | 75,142 |
| Nov 13, 2025 | 4.41 | 4.43 | 4.30 | 4.34 | 4.34 | -2.47% | 62,225 |
| Nov 12, 2025 | 4.40 | 4.55 | 4.36 | 4.45 | 4.45 | 4.71% | 188,549 |
| Nov 11, 2025 | 4.36 | 4.38 | 4.25 | 4.25 | 4.25 | -2.97% | 4,467 |
| Nov 10, 2025 | 4.20 | 4.46 | 4.20 | 4.38 | 4.38 | 4.29% | 59,922 |
| Nov 7, 2025 | 4.15 | 4.25 | 4.10 | 4.20 | 4.20 | 1.20% | 49,895 |
| Nov 6, 2025 | 4.15 | 4.16 | 4.10 | 4.15 | 4.15 | -0.24% | 39,220 |
| Nov 5, 2025 | 4.12 | 4.20 | 4.10 | 4.16 | 4.16 | 0.97% | 61,584 |
| Nov 4, 2025 | 4.12 | 4.18 | 4.00 | 4.12 | 4.12 | -2.37% | 86,383 |
| Nov 3, 2025 | 4.25 | 4.35 | 4.20 | 4.22 | 4.22 | -0.71% | 71,584 |
| Oct 31, 2025 | 4.19 | 4.33 | 4.19 | 4.25 | 4.25 | - | 45,507 |
| Oct 30, 2025 | 4.20 | 4.32 | 4.18 | 4.25 | 4.25 | 1.67% | 112,558 |
| Oct 29, 2025 | 4.25 | 4.33 | 4.18 | 4.18 | 4.18 | -2.11% | 46,458 |
| Oct 28, 2025 | 4.24 | 4.35 | 4.20 | 4.27 | 4.27 | 2.89% | 34,435 |
| Oct 27, 2025 | 4.30 | 4.34 | 4.03 | 4.15 | 4.15 | -3.26% | 80,109 |
| Oct 24, 2025 | 4.26 | 4.29 | 4.13 | 4.29 | 4.29 | 1.18% | 50,992 |
| Oct 23, 2025 | 4.31 | 4.44 | 4.10 | 4.24 | 4.24 | 0.95% | 53,457 |
| Oct 22, 2025 | 4.07 | 4.22 | 3.98 | 4.20 | 4.20 | 5.00% | 96,252 |
| Oct 21, 2025 | 4.35 | 4.39 | 3.91 | 4.00 | 4.00 | -8.68% | 200,129 |
| Oct 20, 2025 | 4.26 | 4.46 | 4.26 | 4.38 | 4.38 | 3.30% | 40,822 |
| Oct 17, 2025 | 4.15 | 4.30 | 4.02 | 4.24 | 4.24 | -0.47% | 48,449 |
| Oct 16, 2025 | 4.10 | 4.29 | 4.06 | 4.26 | 4.26 | 5.19% | 103,194 |
| Oct 15, 2025 | 3.87 | 4.21 | 3.87 | 4.05 | 4.05 | 5.19% | 201,345 |
| Oct 14, 2025 | 3.90 | 3.96 | 3.80 | 3.85 | 3.85 | 1.05% | 133,231 |
| Oct 10, 2025 | 3.93 | 3.94 | 3.79 | 3.81 | 3.81 | -0.26% | 319,164 |
| Oct 9, 2025 | 4.17 | 4.17 | 3.79 | 3.82 | 3.82 | -7.06% | 334,668 |
| Oct 8, 2025 | 3.90 | 4.15 | 3.80 | 4.11 | 4.11 | 9.60% | 387,536 |
| Oct 7, 2025 | 3.89 | 3.89 | 3.70 | 3.75 | 3.75 | -2.60% | 27,622 |
| Oct 6, 2025 | 3.85 | 3.88 | 3.74 | 3.85 | 3.85 | 2.67% | 74,615 |
| Oct 3, 2025 | 3.70 | 3.89 | 3.70 | 3.75 | 3.75 | 1.35% | 200,134 |
| Oct 2, 2025 | 3.94 | 3.97 | 3.68 | 3.70 | 3.70 | -7.27% | 117,948 |
| Oct 1, 2025 | 3.91 | 4.07 | 3.88 | 3.99 | 3.99 | 2.31% | 81,005 |
| Sep 30, 2025 | 4.00 | 4.00 | 3.85 | 3.90 | 3.90 | -1.27% | 110,262 |
| Sep 29, 2025 | 4.03 | 4.10 | 3.91 | 3.95 | 3.95 | 2.33% | 71,092 |
| 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 | - | 28,686 |
| Sep 24, 2025 | 3.74 | 3.78 | 3.65 | 3.78 | 3.78 | 0.53% | 165,167 |
| Sep 23, 2025 | 3.82 | 3.82 | 3.60 | 3.76 | 3.76 | 0.80% | 50,350 |
| Sep 22, 2025 | 3.73 | 3.88 | 3.58 | 3.73 | 3.73 | 4.19% | 138,149 |