Vizsla Royalties Corp. (TSXV:VROY)
Canada · Delayed Price · Currency is CAD 3.660
-0.040 (-1.08%)
Aug 6, 2026, 2:03 PM EST
Vizsla Royalties Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 3.80 | 3.80 | 3.68 | 3.75 | 3.75 | -1.32% | 26,163 |
| Jul 3, 2026 | 3.78 | 3.80 | 3.71 | 3.80 | 3.80 | 2.15% | 2,844 |
| Jul 2, 2026 | 3.80 | 3.90 | 3.68 | 3.72 | 3.72 | -2.11% | 190,107 |
| Jun 30, 2026 | 3.56 | 3.80 | 3.56 | 3.80 | 3.80 | 6.15% | 72,355 |
| Jun 29, 2026 | 3.70 | 3.70 | 3.54 | 3.58 | 3.58 | -0.83% | 5,952 |
| Jun 26, 2026 | 3.41 | 3.64 | 3.38 | 3.61 | 3.61 | 5.87% | 314,057 |
| Jun 25, 2026 | 3.20 | 3.49 | 3.20 | 3.41 | 3.41 | 0.89% | 417,174 |
| Jun 24, 2026 | 3.31 | 3.46 | 3.31 | 3.38 | 3.38 | -3.43% | 94,583 |
| Jun 23, 2026 | 3.46 | 3.50 | 3.43 | 3.50 | 3.50 | -0.28% | 91,997 |
| Jun 22, 2026 | 3.47 | 3.52 | 3.23 | 3.51 | 3.51 | 1.74% | 225,507 |
| Jun 19, 2026 | 3.50 | 3.50 | 3.43 | 3.45 | 3.45 | -2.27% | 79,044 |
| Jun 18, 2026 | 3.65 | 3.66 | 3.46 | 3.53 | 3.53 | -3.29% | 174,136 |
| Jun 17, 2026 | 3.58 | 3.73 | 3.57 | 3.65 | 3.65 | 0.55% | 118,831 |
| Jun 16, 2026 | 3.59 | 3.65 | 3.50 | 3.63 | 3.63 | 3.42% | 244,801 |
| Jun 15, 2026 | 3.37 | 3.63 | 3.37 | 3.51 | 3.51 | 4.46% | 340,965 |
| Jun 12, 2026 | 3.29 | 3.36 | 3.23 | 3.36 | 3.36 | 4.35% | 1,360,558 |
| Jun 11, 2026 | 3.26 | 3.30 | 3.18 | 3.22 | 3.22 | 0.31% | 2,566,475 |
| Jun 10, 2026 | 3.25 | 3.32 | 3.21 | 3.21 | 3.21 | -2.43% | 541,787 |
| Jun 9, 2026 | 3.31 | 3.42 | 3.26 | 3.29 | 3.29 | -2.37% | 311,597 |
| Jun 8, 2026 | 3.43 | 3.48 | 3.37 | 3.37 | 3.37 | 0.90% | 121,717 |
| Jun 5, 2026 | 3.52 | 3.64 | 3.30 | 3.34 | 3.34 | -7.73% | 159,483 |
| Jun 4, 2026 | 3.77 | 3.77 | 3.56 | 3.62 | 3.62 | -0.82% | 179,547 |
| 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 |