Skip to main content
Vizsla Silver Corp. (VZLA)
NYSEAMERICAN: VZLA · Real-Time Price · USD
2.320
+0.090 (4.04%)
May 9, 2025, 11:09 AM - Market open

Vizsla Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 20252.282.292.242.26-1.35%326,014
May 8, 20252.292.322.232.232.23-1.76%1,263,203
May 7, 20252.312.362.262.272.27-3.40%1,790,212
May 6, 20252.222.392.192.352.358.29%2,977,547
May 5, 20252.142.182.092.172.173.83%1,849,900
May 2, 20252.102.132.082.092.092.45%2,324,812
May 1, 20252.072.112.042.042.04-3.77%945,091
Apr 30, 20252.112.182.082.122.12-0.93%1,802,461
Apr 29, 20252.192.222.142.142.14-3.17%902,182
Apr 28, 20252.182.212.142.212.211.84%1,372,857
Apr 25, 20252.162.222.142.172.17-2.25%1,121,347
Apr 24, 20252.242.302.172.222.220.45%1,330,614
Apr 23, 20252.112.222.072.212.213.27%2,150,332
Apr 22, 20252.192.242.112.142.14-0.93%2,458,234
Apr 21, 20252.282.322.122.162.16-1.82%2,808,853
Apr 17, 20252.222.272.152.202.20-3.08%1,732,718
Apr 16, 20252.302.312.222.272.272.71%3,074,125
Apr 15, 20252.232.302.182.212.21-2,225,566
Apr 14, 20252.072.242.062.212.214.25%2,465,178
Apr 11, 20252.072.152.022.122.126.53%2,982,551
Apr 10, 20251.942.031.911.991.992.05%3,572,970
Apr 9, 20251.791.961.711.951.9514.04%4,275,497
Apr 8, 20251.881.881.691.711.71-3.39%3,012,529
Apr 7, 20251.761.951.741.771.77-5.35%4,076,355
Apr 4, 20252.032.061.841.871.87-13.02%4,524,316
Apr 3, 20252.102.222.062.152.15-4.02%2,725,324
Apr 2, 20252.302.302.222.242.24-2.61%1,777,773
Apr 1, 20252.302.332.252.302.301.32%2,870,466
Mar 31, 20252.302.332.162.272.27-1.30%3,586,784
Mar 28, 20252.422.432.252.302.30-2.54%2,174,479
Mar 27, 20252.322.372.272.362.363.51%2,153,491
Mar 26, 20252.362.362.262.282.28-3.39%1,701,684
Mar 25, 20252.382.442.342.362.361.72%2,390,037
Mar 24, 20252.292.392.292.322.324.04%2,321,565
Mar 21, 20252.362.412.232.232.23-5.51%7,124,683
Mar 20, 20252.332.402.292.362.36-0.84%2,530,901
Mar 19, 20252.372.462.322.382.38-0.83%2,099,228
Mar 18, 20252.412.472.372.402.401.69%3,161,302
Mar 17, 20252.272.372.222.362.365.36%3,739,451
Mar 14, 20252.252.272.192.242.240.90%3,010,780
Mar 13, 20252.152.222.072.222.224.23%2,563,650
Mar 12, 20252.082.152.082.132.133.90%3,198,408
Mar 11, 20251.992.081.992.052.054.06%3,072,226
Mar 10, 20252.082.101.931.971.97-4.83%1,907,647
Mar 7, 20252.042.092.002.072.071.47%2,110,285
Mar 6, 20252.052.122.022.042.04-1.45%1,876,087
Mar 5, 20251.982.071.962.072.077.81%1,707,500
Mar 4, 20251.931.941.801.921.921.05%3,366,115
Mar 3, 20251.972.021.871.901.90-1.55%1,164,938
Feb 28, 20251.861.951.851.931.930.52%1,767,799