Skip to main content
Vizsla Silver Corp. (VZLA)
NYSEAMERICAN: VZLA · Real-Time Price · USD
1.875
+0.015 (0.81%)
Nov 21, 2024, 3:54 PM EST - Market open

Vizsla Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20241.851.901.821.861.86-1,585,132
Nov 19, 20241.811.871.781.861.864.49%1,209,193
Nov 18, 20241.781.841.771.781.784.09%1,934,337
Nov 15, 20241.801.801.681.711.71-2.29%2,741,136
Nov 14, 20241.701.791.701.751.753.55%3,686,692
Nov 13, 20241.781.831.671.691.69-3.98%3,756,764
Nov 12, 20241.821.831.721.761.76-3.30%3,011,488
Nov 11, 20241.921.931.801.821.82-7.14%3,237,647
Nov 8, 20242.032.031.941.961.96-4.39%1,022,575
Nov 7, 20241.992.061.952.052.054.59%2,009,640
Nov 6, 20241.951.971.881.961.96-2.00%1,497,867
Nov 5, 20241.992.051.972.002.001.01%1,027,035
Nov 4, 20242.012.031.981.981.98-2.46%876,771
Nov 1, 20242.112.112.012.032.03-1.93%552,033
Oct 31, 20242.112.112.022.072.07-4.17%1,617,008
Oct 30, 20242.172.192.112.162.16-0.46%928,016
Oct 29, 20242.212.222.142.172.170.93%1,346,690
Oct 28, 20242.212.222.122.152.15-3.15%1,696,507
Oct 25, 20242.252.292.182.222.22-2.63%1,062,850
Oct 24, 20242.282.332.222.282.280.44%1,129,300
Oct 23, 20242.332.342.172.272.27-3.81%1,535,411
Oct 22, 20242.322.402.262.362.363.06%1,700,242
Oct 21, 20242.292.372.242.292.292.23%2,328,730
Oct 18, 20242.122.242.112.242.247.69%2,083,303
Oct 17, 20242.072.112.042.082.081.46%1,093,352
Oct 16, 20242.052.122.032.052.051.49%1,279,117
Oct 15, 20242.072.072.002.022.02-2.42%1,715,224
Oct 14, 20242.082.092.052.072.07-0.96%550,522
Oct 11, 20242.032.122.032.092.093.47%2,697,843
Oct 10, 20241.942.021.902.022.025.21%1,202,943
Oct 9, 20241.901.941.861.921.921.05%1,020,804
Oct 8, 20241.881.901.831.901.90-2,143,787
Oct 7, 20241.951.951.861.901.90-2.56%892,916
Oct 4, 20241.901.951.871.951.953.17%1,593,472
Oct 3, 20241.871.921.861.891.89-1.56%943,318
Oct 2, 20242.002.011.911.921.92-4.00%1,699,455
Oct 1, 20241.962.021.952.002.004.17%1,441,877
Sep 30, 20241.991.991.921.921.92-3.52%859,161
Sep 27, 20242.092.091.961.991.99-4.33%1,267,485
Sep 26, 20242.082.112.042.082.083.48%1,136,341
Sep 25, 20242.052.092.002.012.01-1.47%1,239,916
Sep 24, 20241.932.071.922.042.046.25%2,371,822
Sep 23, 20241.991.991.891.921.92-1.03%1,087,329
Sep 20, 20241.992.031.911.941.94-1.02%2,593,003
Sep 19, 20241.981.991.921.961.963.16%2,864,196
Sep 18, 20241.901.961.871.901.90-0.52%1,279,617
Sep 17, 20241.931.941.861.911.91-0.52%1,145,328
Sep 16, 20241.951.951.861.921.92-12.33%3,928,396
Sep 13, 20242.102.192.072.192.196.83%1,323,014
Sep 12, 20241.952.091.952.052.055.67%1,092,277
Sep 11, 20241.861.941.831.941.943.74%666,564
Sep 10, 20241.901.901.791.871.87-0.53%752,520
Sep 9, 20241.881.881.821.881.881.62%546,205
Sep 6, 20241.951.951.801.851.85-5.13%934,594
Sep 5, 20241.941.981.911.951.951.56%736,839
Sep 4, 20241.971.981.901.921.92-2.54%404,537
Sep 3, 20242.062.071.951.971.97-5.29%945,923
Aug 30, 20242.022.081.992.082.082.97%844,782
Aug 29, 20242.032.031.992.022.021.00%839,554
Aug 28, 20242.002.021.982.002.00-1.96%559,759
Aug 27, 20242.032.062.002.042.04-1.45%448,225
Aug 26, 20242.052.082.022.072.070.98%413,389
Aug 23, 20242.022.091.982.052.053.02%774,710
Aug 22, 20242.022.021.961.991.99-1.97%536,553
Aug 21, 20241.962.041.942.032.034.64%725,104
Aug 20, 20241.952.021.931.941.94-1.02%711,758
Aug 19, 20241.861.991.861.961.962.62%1,017,617
Aug 16, 20241.911.941.811.911.91-4,431,803
Aug 15, 20241.791.911.771.911.917.91%1,383,052
Aug 14, 20241.731.771.691.771.772.31%722,496
Aug 13, 20241.751.771.711.731.73-1.14%686,639
Aug 12, 20241.731.771.711.751.751.16%796,760
Aug 9, 20241.741.761.711.731.730.58%521,451
Aug 8, 20241.721.771.701.721.721.78%630,033
Aug 7, 20241.871.871.681.691.69-7.14%1,289,767
Aug 6, 20241.791.871.751.821.82-1.09%476,074
Aug 5, 20241.681.911.681.841.84-3.16%1,079,240
Aug 2, 20242.032.061.891.901.90-7.32%1,657,484
Aug 1, 20242.132.142.012.052.05-3.30%1,674,168
Jul 31, 20241.982.141.962.122.128.72%1,135,988
Jul 30, 20241.971.991.931.951.95-0.51%380,029
Jul 29, 20241.982.021.911.961.96-713,742
Jul 26, 20241.971.981.891.961.961.55%548,063
Jul 25, 20241.951.981.861.931.93-3.02%1,458,473
Jul 24, 20241.982.051.941.991.994.74%1,591,976
Jul 23, 20241.921.921.891.901.90-1.04%216,695
Jul 22, 20241.961.961.881.921.92-0.52%596,791
Jul 19, 20241.841.941.821.931.93-765,110
Jul 18, 20242.002.021.891.931.93-2.53%1,378,024
Jul 17, 20242.062.171.971.981.98-5.71%1,413,247
Jul 16, 20242.132.212.062.102.100.48%1,208,715
Jul 15, 20242.102.132.032.092.093.47%1,818,570
Jul 12, 20241.882.021.862.022.024.12%1,045,031
Jul 11, 20241.941.971.891.941.942.11%888,290
Jul 10, 20241.811.901.811.901.904.97%1,062,620
Jul 9, 20241.801.811.741.811.812.26%529,088
Jul 8, 20241.771.801.721.771.77-0.56%549,660
Jul 5, 20241.811.811.731.781.783.49%844,635
Jul 3, 20241.721.771.701.721.721.78%365,375
Jul 2, 20241.801.801.681.691.69-5.59%1,055,723