Vizsla Royalties Corp. (TSXV:VROY)
Canada · Delayed Price · Currency is CAD 3.650
-0.160 (-4.20%)
Jun 3, 2026, 3:59 PM EST
Vizsla Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 3.69 | 3.69 | 3.63 | 3.65 | 3.65 | -4.20% | 19,139 |
| Jun 2, 2026 | 3.80 | 3.81 | 3.75 | 3.81 | 3.81 | 1.33% | 19,940 |
| Jun 1, 2026 | 3.75 | 3.80 | 3.71 | 3.76 | 3.76 | -0.79% | 134,594 |
| May 29, 2026 | 3.70 | 3.82 | 3.70 | 3.79 | 3.79 | 1.61% | 107,166 |
| May 28, 2026 | 3.70 | 3.77 | 3.70 | 3.73 | 3.73 | -1.58% | 269,100 |
| May 27, 2026 | 3.69 | 3.81 | 3.69 | 3.79 | 3.79 | 0.53% | 92,481 |
| May 26, 2026 | 3.71 | 3.81 | 3.71 | 3.77 | 3.77 | 2.17% | 109,967 |
| May 25, 2026 | 3.70 | 3.70 | 3.61 | 3.69 | 3.69 | 0.54% | 375,398 |
| May 22, 2026 | 3.60 | 3.67 | 3.58 | 3.67 | 3.67 | -0.81% | 173,469 |
| May 21, 2026 | 3.40 | 3.70 | 3.40 | 3.70 | 3.70 | 2.49% | 297,368 |
| May 20, 2026 | 3.50 | 3.64 | 3.48 | 3.61 | 3.61 | 3.14% | 254,922 |
| May 19, 2026 | 3.69 | 3.69 | 3.47 | 3.50 | 3.50 | -4.11% | 191,731 |
| May 15, 2026 | 3.78 | 3.78 | 3.61 | 3.65 | 3.65 | -6.41% | 421,634 |
| May 14, 2026 | 4.00 | 4.09 | 3.80 | 3.90 | 3.90 | 17.47% | 1,697,730 |
| May 13, 2026 | 3.11 | 3.41 | 3.11 | 3.32 | 3.32 | 5.40% | 107,115 |
| May 12, 2026 | 3.10 | 3.26 | 3.01 | 3.15 | 3.15 | 1.61% | 20,708 |
| May 11, 2026 | 2.99 | 3.19 | 2.98 | 3.10 | 3.10 | 3.33% | 19,844 |
| May 8, 2026 | 2.89 | 3.07 | 2.89 | 3.00 | 3.00 | 4.53% | 17,121 |
| May 7, 2026 | 2.94 | 3.06 | 2.78 | 2.87 | 2.87 | -2.38% | 40,952 |
| May 6, 2026 | 2.86 | 2.99 | 2.80 | 2.94 | 2.94 | 5.38% | 36,681 |
| May 5, 2026 | 2.81 | 3.03 | 2.74 | 2.79 | 2.79 | 1.09% | 12,006 |
| May 4, 2026 | 2.94 | 2.94 | 2.74 | 2.76 | 2.76 | -5.48% | 12,478 |
| May 1, 2026 | 3.14 | 3.25 | 2.88 | 2.92 | 2.92 | -5.81% | 16,233 |
| Apr 30, 2026 | 3.30 | 3.31 | 3.01 | 3.10 | 3.10 | -1.90% | 62,787 |
| Apr 29, 2026 | 3.07 | 3.23 | 3.07 | 3.16 | 3.16 | -2.77% | 121,040 |
| Apr 28, 2026 | 3.24 | 3.32 | 3.15 | 3.25 | 3.25 | 0.31% | 182,400 |
| Apr 27, 2026 | 3.20 | 3.30 | 3.09 | 3.24 | 3.24 | 1.25% | 246,671 |
| Apr 24, 2026 | 3.38 | 3.38 | 3.15 | 3.20 | 3.20 | -0.93% | 32,447 |
| Apr 23, 2026 | 3.28 | 3.30 | 3.15 | 3.23 | 3.23 | 4.19% | 52,538 |
| Apr 22, 2026 | 3.17 | 3.30 | 3.04 | 3.10 | 3.10 | 0.32% | 28,691 |
| Apr 21, 2026 | 3.00 | 3.14 | 2.91 | 3.09 | 3.09 | 3.00% | 73,538 |
| Apr 20, 2026 | 2.97 | 3.10 | 2.96 | 3.00 | 3.00 | 1.69% | 82,887 |
| Apr 17, 2026 | 2.53 | 3.05 | 2.53 | 2.95 | 2.95 | 10.07% | 133,607 |
| Apr 16, 2026 | 2.55 | 2.72 | 2.53 | 2.68 | 2.68 | 7.20% | 62,250 |
| Apr 15, 2026 | 2.65 | 2.70 | 2.45 | 2.50 | 2.50 | -6.37% | 32,537 |
| Apr 14, 2026 | 2.71 | 2.79 | 2.65 | 2.67 | 2.67 | - | 41,968 |
| Apr 13, 2026 | 2.88 | 2.88 | 2.67 | 2.67 | 2.67 | -1.11% | 20,352 |
| Apr 10, 2026 | 2.71 | 2.75 | 2.66 | 2.70 | 2.70 | - | 31,972 |
| Apr 9, 2026 | 2.70 | 2.94 | 2.67 | 2.70 | 2.70 | - | 91,356 |
| Apr 8, 2026 | 2.69 | 3.02 | 2.69 | 2.70 | 2.70 | 0.37% | 83,406 |
| Apr 7, 2026 | 2.54 | 2.69 | 2.54 | 2.69 | 2.69 | -2.54% | 27,322 |
| Apr 6, 2026 | 2.94 | 2.94 | 2.55 | 2.76 | 2.76 | 1.85% | 26,419 |
| Apr 2, 2026 | 2.71 | 2.80 | 2.56 | 2.71 | 2.71 | -1.45% | 5,468 |
| Apr 1, 2026 | 2.70 | 2.94 | 2.50 | 2.75 | 2.75 | 6.59% | 159,588 |
| Mar 31, 2026 | 2.35 | 2.71 | 2.35 | 2.58 | 2.58 | 7.50% | 338,887 |
| Mar 30, 2026 | 2.40 | 2.50 | 2.35 | 2.40 | 2.40 | - | 47,660 |
| Mar 27, 2026 | 3.26 | 3.26 | 2.35 | 2.40 | 2.40 | -0.83% | 96,581 |
| Mar 26, 2026 | 2.50 | 2.67 | 2.42 | 2.42 | 2.42 | -6.20% | 92,063 |
| Mar 25, 2026 | 2.57 | 2.82 | 2.50 | 2.58 | 2.58 | 4.88% | 80,176 |
| Mar 24, 2026 | 2.54 | 2.69 | 2.43 | 2.46 | 2.46 | 1.65% | 99,779 |