Vizsla Silver Corp. (VZLA)
NYSEAMERICAN: VZLA · Real-Time Price · USD
3.450
-0.060 (-1.71%)
Jun 6, 2025, 4:00 PM - Market closed
Vizsla Silver Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 3.57 | 3.58 | 3.38 | 3.45 | 3.45 | -1.71% | 2,566,060 |
Jun 5, 2025 | 3.43 | 3.59 | 3.39 | 3.51 | 3.51 | 9.69% | 5,684,710 |
Jun 4, 2025 | 3.25 | 3.27 | 3.17 | 3.20 | 3.20 | -0.62% | 2,291,353 |
Jun 3, 2025 | 3.08 | 3.24 | 3.05 | 3.22 | 3.22 | 3.87% | 2,490,464 |
Jun 2, 2025 | 2.99 | 3.12 | 2.97 | 3.10 | 3.10 | 7.27% | 3,650,944 |
May 30, 2025 | 2.80 | 2.89 | 2.77 | 2.89 | 2.89 | 2.85% | 1,636,325 |
May 29, 2025 | 2.93 | 2.97 | 2.79 | 2.81 | 2.81 | -3.10% | 1,843,736 |
May 28, 2025 | 2.85 | 2.91 | 2.79 | 2.90 | 2.90 | 1.40% | 2,418,227 |
May 27, 2025 | 2.80 | 2.91 | 2.80 | 2.86 | 2.86 | 2.51% | 1,849,103 |
May 23, 2025 | 2.76 | 2.83 | 2.73 | 2.79 | 2.79 | 2.57% | 1,932,266 |
May 22, 2025 | 2.67 | 2.73 | 2.63 | 2.72 | 2.72 | 1.87% | 1,599,653 |
May 21, 2025 | 2.57 | 2.70 | 2.57 | 2.67 | 2.67 | 4.71% | 3,085,186 |
May 20, 2025 | 2.44 | 2.56 | 2.40 | 2.55 | 2.55 | 4.94% | 2,577,347 |
May 19, 2025 | 2.41 | 2.45 | 2.29 | 2.43 | 2.43 | -0.41% | 2,838,351 |
May 16, 2025 | 2.35 | 2.50 | 2.32 | 2.44 | 2.44 | 2.09% | 22,695,682 |
May 15, 2025 | 2.26 | 2.44 | 2.25 | 2.39 | 2.39 | 6.22% | 5,568,383 |
May 14, 2025 | 2.30 | 2.35 | 2.24 | 2.25 | 2.25 | -5.06% | 3,131,137 |
May 13, 2025 | 2.30 | 2.42 | 2.28 | 2.37 | 2.37 | 3.95% | 2,375,471 |
May 12, 2025 | 2.33 | 2.34 | 2.25 | 2.28 | 2.28 | -2.98% | 3,587,379 |
May 9, 2025 | 2.28 | 2.35 | 2.24 | 2.35 | 2.35 | 5.38% | 2,967,554 |
May 8, 2025 | 2.29 | 2.32 | 2.23 | 2.23 | 2.23 | -1.76% | 1,263,203 |
May 7, 2025 | 2.31 | 2.36 | 2.26 | 2.27 | 2.27 | -3.40% | 1,790,212 |
May 6, 2025 | 2.22 | 2.39 | 2.19 | 2.35 | 2.35 | 8.29% | 2,977,547 |
May 5, 2025 | 2.14 | 2.18 | 2.09 | 2.17 | 2.17 | 3.83% | 1,849,900 |
May 2, 2025 | 2.10 | 2.13 | 2.08 | 2.09 | 2.09 | 2.45% | 2,324,812 |
May 1, 2025 | 2.07 | 2.11 | 2.04 | 2.04 | 2.04 | -3.77% | 945,091 |
Apr 30, 2025 | 2.11 | 2.18 | 2.08 | 2.12 | 2.12 | -0.93% | 1,802,461 |
Apr 29, 2025 | 2.19 | 2.22 | 2.14 | 2.14 | 2.14 | -3.17% | 902,182 |
Apr 28, 2025 | 2.18 | 2.21 | 2.14 | 2.21 | 2.21 | 1.84% | 1,372,857 |
Apr 25, 2025 | 2.16 | 2.22 | 2.14 | 2.17 | 2.17 | -2.25% | 1,121,347 |
Apr 24, 2025 | 2.24 | 2.30 | 2.17 | 2.22 | 2.22 | 0.45% | 1,330,614 |
Apr 23, 2025 | 2.11 | 2.22 | 2.07 | 2.21 | 2.21 | 3.27% | 2,150,332 |
Apr 22, 2025 | 2.19 | 2.24 | 2.11 | 2.14 | 2.14 | -0.93% | 2,458,234 |
Apr 21, 2025 | 2.28 | 2.32 | 2.12 | 2.16 | 2.16 | -1.82% | 2,808,853 |
Apr 17, 2025 | 2.22 | 2.27 | 2.15 | 2.20 | 2.20 | -3.08% | 1,732,718 |
Apr 16, 2025 | 2.30 | 2.31 | 2.22 | 2.27 | 2.27 | 2.71% | 3,074,125 |
Apr 15, 2025 | 2.23 | 2.30 | 2.18 | 2.21 | 2.21 | - | 2,225,566 |
Apr 14, 2025 | 2.07 | 2.24 | 2.06 | 2.21 | 2.21 | 4.25% | 2,465,178 |
Apr 11, 2025 | 2.07 | 2.15 | 2.02 | 2.12 | 2.12 | 6.53% | 2,982,551 |
Apr 10, 2025 | 1.94 | 2.03 | 1.91 | 1.99 | 1.99 | 2.05% | 3,572,970 |
Apr 9, 2025 | 1.79 | 1.96 | 1.71 | 1.95 | 1.95 | 14.04% | 4,275,497 |
Apr 8, 2025 | 1.88 | 1.88 | 1.69 | 1.71 | 1.71 | -3.39% | 3,012,529 |
Apr 7, 2025 | 1.76 | 1.95 | 1.74 | 1.77 | 1.77 | -5.35% | 4,076,355 |
Apr 4, 2025 | 2.03 | 2.06 | 1.84 | 1.87 | 1.87 | -13.02% | 4,524,316 |
Apr 3, 2025 | 2.10 | 2.22 | 2.06 | 2.15 | 2.15 | -4.02% | 2,725,324 |
Apr 2, 2025 | 2.30 | 2.30 | 2.22 | 2.24 | 2.24 | -2.61% | 1,777,773 |
Apr 1, 2025 | 2.30 | 2.33 | 2.25 | 2.30 | 2.30 | 1.32% | 2,870,466 |
Mar 31, 2025 | 2.30 | 2.33 | 2.16 | 2.27 | 2.27 | -1.30% | 3,586,784 |
Mar 28, 2025 | 2.42 | 2.43 | 2.25 | 2.30 | 2.30 | -2.54% | 2,174,479 |
Mar 27, 2025 | 2.32 | 2.37 | 2.27 | 2.36 | 2.36 | 3.51% | 2,153,491 |