Vizsla Royalties Corp. (TSXV:VROY)
Canada · Delayed Price · Currency is CAD 4.200
-0.040 (-0.94%)
Oct 24, 2025, 1:40 PM EDT
Vizsla Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 96,300 |
| 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% | 103,200 |
| 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% | 319,200 |
| Oct 9, 2025 | 4.17 | 4.17 | 3.79 | 3.82 | 3.82 | -7.06% | 334,700 |
| 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% | 110,300 |
| Sep 29, 2025 | 4.03 | 4.10 | 3.91 | 3.95 | 3.95 | 2.33% | 71,100 |
| 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 |