Vizsla Royalties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	4.00	4.09	3.85	3.91	-	17.62%	788,991
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
Mar 23, 2026	2.39	2.75	2.22	2.42	2.42	-0.41%	86,900
Mar 20, 2026	2.70	2.70	2.31	2.43	2.43	-10.66%	191,543
Mar 19, 2026	2.92	2.94	2.66	2.72	2.72	-6.53%	125,205
Mar 18, 2026	3.20	3.33	2.91	2.91	2.91	-11.82%	82,310
Mar 17, 2026	3.25	3.49	3.24	3.30	3.30	1.54%	38,799
Mar 16, 2026	3.23	3.33	3.22	3.25	3.25	4.17%	31,298
Mar 13, 2026	3.23	3.49	3.10	3.12	3.12	-8.24%	97,930
Mar 12, 2026	3.57	3.58	3.39	3.40	3.40	-3.95%	96,633
Mar 11, 2026	3.50	3.63	3.49	3.54	3.54	-0.28%	174,696
Mar 10, 2026	3.46	3.71	3.46	3.55	3.55	2.90%	160,050
Mar 9, 2026	3.56	3.70	3.38	3.45	3.45	-3.09%	100,431
Mar 6, 2026	3.46	3.63	3.40	3.56	3.56	2.01%	100,193
Mar 5, 2026	3.48	3.57	3.41	3.49	3.49	1.16%	134,547