Vizsla Royalties Corp. (TSXV:VROY)
Canada · Delayed Price · Currency is CAD 4.220
-0.110 (-2.54%)
Sep 16, 2026, 11:47 AM EST
Vizsla Royalties Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 4.35 | 4.37 | 4.19 | 4.19 | - | -3.23% | 48,445 |
| Sep 15, 2026 | 4.33 | 4.35 | 4.24 | 4.33 | 4.33 | -0.92% | 116,303 |
| Sep 14, 2026 | 4.28 | 4.41 | 4.28 | 4.37 | 4.37 | -0.91% | 27,906 |
| Sep 11, 2026 | 4.50 | 4.50 | 4.35 | 4.41 | 4.41 | 3.04% | 74,245 |
| Sep 10, 2026 | 4.23 | 4.30 | 4.23 | 4.28 | 4.28 | -1.38% | 2,441 |
| Sep 9, 2026 | 4.23 | 4.47 | 4.23 | 4.34 | 4.34 | 1.64% | 163,595 |
| Sep 8, 2026 | 4.34 | 4.35 | 4.27 | 4.27 | 4.27 | -1.61% | 89,301 |
| Sep 4, 2026 | 4.42 | 4.42 | 4.34 | 4.34 | 4.34 | -3.98% | 80,433 |
| Sep 3, 2026 | 4.39 | 4.52 | 4.35 | 4.52 | 4.52 | 7.62% | 267,458 |
| Sep 2, 2026 | 4.13 | 4.42 | 4.13 | 4.20 | 4.20 | -4.55% | 102,105 |
| Sep 1, 2026 | 4.40 | 4.40 | 4.20 | 4.40 | 4.40 | - | 48,311 |
| Aug 31, 2026 | 4.40 | 4.43 | 4.32 | 4.40 | 4.40 | -0.68% | 26,653 |
| Aug 28, 2026 | 4.58 | 4.58 | 4.39 | 4.43 | 4.43 | -3.06% | 30,100 |
| Aug 27, 2026 | 4.62 | 4.62 | 4.55 | 4.57 | 4.57 | 1.56% | 16,779 |
| Aug 26, 2026 | 4.54 | 4.60 | 4.48 | 4.50 | 4.50 | -2.60% | 10,653 |
| Aug 25, 2026 | 4.54 | 4.67 | 4.41 | 4.62 | 4.62 | - | 130,702 |
| Aug 24, 2026 | 4.26 | 4.69 | 4.26 | 4.62 | 4.62 | 2.21% | 240,283 |
| Aug 21, 2026 | 4.59 | 4.60 | 4.46 | 4.52 | 4.52 | -1.74% | 319,020 |
| Aug 20, 2026 | 4.17 | 4.60 | 4.17 | 4.60 | 4.60 | 0.22% | 67,913 |
| Aug 19, 2026 | 4.21 | 4.59 | 4.21 | 4.59 | 4.59 | 8.77% | 352,701 |
| Aug 18, 2026 | 4.28 | 4.32 | 4.21 | 4.22 | 4.22 | -2.54% | 290,059 |
| Aug 17, 2026 | 4.21 | 4.38 | 4.21 | 4.33 | 4.33 | 0.70% | 260,085 |
| Aug 14, 2026 | 4.25 | 4.34 | 4.23 | 4.30 | 4.30 | 1.18% | 33,047 |
| Aug 13, 2026 | 3.98 | 4.27 | 3.97 | 4.25 | 4.25 | 1.19% | 111,172 |
| Aug 12, 2026 | 3.99 | 4.20 | 3.98 | 4.20 | 4.20 | 5.26% | 199,381 |
| Aug 11, 2026 | 4.00 | 4.02 | 3.95 | 3.99 | 3.99 | 1.27% | 28,435 |
| Aug 10, 2026 | 3.82 | 3.96 | 3.82 | 3.94 | 3.94 | 0.77% | 52,100 |
| Aug 7, 2026 | 3.74 | 4.00 | 3.70 | 3.91 | 3.91 | 6.83% | 237,869 |
| Aug 6, 2026 | 3.70 | 3.72 | 3.57 | 3.66 | 3.66 | -1.08% | 74,138 |
| Aug 5, 2026 | 3.50 | 3.70 | 3.42 | 3.70 | 3.70 | 5.71% | 44,568 |
| Aug 4, 2026 | 3.30 | 3.58 | 3.28 | 3.50 | 3.50 | 9.37% | 72,829 |
| Jul 31, 2026 | 3.20 | 3.34 | 3.20 | 3.20 | 3.20 | -7.78% | 1,600 |
| Jul 30, 2026 | 3.29 | 3.47 | 3.21 | 3.47 | 3.47 | 11.22% | 9,489 |
| Jul 29, 2026 | 2.91 | 3.24 | 2.91 | 3.12 | 3.12 | -2.19% | 28,934 |
| Jul 28, 2026 | 3.11 | 3.32 | 3.00 | 3.19 | 3.19 | -3.04% | 65,564 |
| Jul 27, 2026 | 3.45 | 3.45 | 3.25 | 3.29 | 3.29 | -0.30% | 14,909 |
| Jul 24, 2026 | 3.17 | 3.44 | 3.17 | 3.30 | 3.30 | 6.45% | 13,187 |
| Jul 23, 2026 | 3.16 | 3.30 | 3.10 | 3.10 | 3.10 | -6.63% | 36,851 |
| Jul 22, 2026 | 3.46 | 3.49 | 3.32 | 3.32 | 3.32 | -0.90% | 27,033 |
| Jul 21, 2026 | 3.15 | 3.43 | 3.15 | 3.35 | 3.35 | 11.30% | 63,901 |
| Jul 20, 2026 | 3.01 | 3.15 | 3.01 | 3.01 | 3.01 | -2.59% | 1,943 |
| Jul 17, 2026 | 3.02 | 3.16 | 3.01 | 3.09 | 3.09 | 2.66% | 21,016 |
| Jul 16, 2026 | 3.16 | 3.28 | 3.01 | 3.01 | 3.01 | -4.44% | 102,601 |
| Jul 15, 2026 | 3.44 | 3.53 | 3.15 | 3.15 | 3.15 | -8.43% | 14,974 |
| Jul 14, 2026 | 3.25 | 3.50 | 3.22 | 3.44 | 3.44 | 5.20% | 31,633 |
| Jul 13, 2026 | 3.75 | 3.75 | 3.20 | 3.27 | 3.27 | -7.37% | 110,266 |
| Jul 10, 2026 | 3.53 | 3.58 | 3.46 | 3.53 | 3.53 | -1.40% | 77,000 |
| Jul 9, 2026 | 3.54 | 3.73 | 3.46 | 3.58 | 3.58 | 4.99% | 29,088 |
| Jul 8, 2026 | 3.74 | 3.74 | 3.38 | 3.41 | 3.41 | -6.06% | 145,104 |
| Jul 7, 2026 | 3.61 | 3.63 | 3.59 | 3.63 | 3.63 | -3.20% | 2,924 |