Vizsla Silver Corp. (VZLA)
NYSEAMERICAN: VZLA · Real-Time Price · USD
3.930
+0.030 (0.77%)
At close: Feb 25, 2026, 4:00 PM EST
3.968
+0.038 (0.97%)
After-hours: Feb 25, 2026, 5:22 PM EST
Vizsla Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 4.04 | 4.08 | 3.91 | 3.93 | 3.93 | 0.77% | 13,742,872 |
| Feb 24, 2026 | 3.83 | 3.94 | 3.73 | 3.90 | 3.90 | - | 7,959,916 |
| Feb 23, 2026 | 3.87 | 3.92 | 3.75 | 3.90 | 3.90 | 0.52% | 11,314,545 |
| Feb 20, 2026 | 3.98 | 4.07 | 3.87 | 3.88 | 3.88 | -1.27% | 26,313,098 |
| Feb 19, 2026 | 3.77 | 4.02 | 3.74 | 3.93 | 3.93 | 4.80% | 20,178,646 |
| Feb 18, 2026 | 3.76 | 3.84 | 3.67 | 3.75 | 3.75 | 3.02% | 14,420,449 |
| Feb 17, 2026 | 3.68 | 3.71 | 3.47 | 3.64 | 3.64 | -5.21% | 13,067,295 |
| Feb 13, 2026 | 3.69 | 3.87 | 3.66 | 3.84 | 3.84 | 5.79% | 9,249,976 |
| Feb 12, 2026 | 3.84 | 3.89 | 3.60 | 3.63 | 3.63 | -6.44% | 16,424,320 |
| Feb 11, 2026 | 4.21 | 4.25 | 3.76 | 3.88 | 3.88 | -5.37% | 19,078,903 |
| Feb 10, 2026 | 3.65 | 4.15 | 3.58 | 4.10 | 4.10 | 0.49% | 36,884,656 |
| Feb 9, 2026 | 4.18 | 4.39 | 3.90 | 4.08 | 4.08 | -11.30% | 29,650,839 |
| Feb 6, 2026 | 4.40 | 4.63 | 4.40 | 4.60 | 4.60 | 7.23% | 8,520,121 |
| Feb 5, 2026 | 4.71 | 4.80 | 4.25 | 4.29 | 4.29 | -13.16% | 12,587,890 |
| Feb 4, 2026 | 5.35 | 5.36 | 4.70 | 4.94 | 4.94 | -5.54% | 11,507,362 |
| Feb 3, 2026 | 5.42 | 5.47 | 5.05 | 5.23 | 5.23 | 3.77% | 12,041,464 |
| Feb 2, 2026 | 5.05 | 5.17 | 4.82 | 5.04 | 5.04 | -0.79% | 9,452,765 |
| Jan 30, 2026 | 5.29 | 5.59 | 5.04 | 5.08 | 5.08 | -13.01% | 15,447,594 |
| Jan 29, 2026 | 6.00 | 6.10 | 5.65 | 5.84 | 5.84 | -14.87% | 22,074,992 |
| Jan 28, 2026 | 6.82 | 6.86 | 6.55 | 6.86 | 6.86 | 3.00% | 8,295,469 |
| Jan 27, 2026 | 6.59 | 6.68 | 6.32 | 6.66 | 6.66 | 1.37% | 11,875,285 |
| Jan 26, 2026 | 7.14 | 7.19 | 6.55 | 6.57 | 6.57 | -1.20% | 17,067,531 |
| Jan 23, 2026 | 6.52 | 6.70 | 6.37 | 6.65 | 6.65 | 4.56% | 7,458,806 |
| Jan 22, 2026 | 6.15 | 6.46 | 6.09 | 6.36 | 6.36 | 4.95% | 9,505,791 |
| Jan 21, 2026 | 6.60 | 6.74 | 6.02 | 6.06 | 6.06 | -7.48% | 12,195,192 |
| Jan 20, 2026 | 6.56 | 6.63 | 6.25 | 6.55 | 6.55 | 6.33% | 12,548,305 |
| Jan 16, 2026 | 5.90 | 6.16 | 5.71 | 6.16 | 6.16 | 3.01% | 6,543,867 |
| Jan 15, 2026 | 5.85 | 5.99 | 5.75 | 5.98 | 5.98 | 1.01% | 8,563,352 |
| Jan 14, 2026 | 6.05 | 6.08 | 5.71 | 5.92 | 5.92 | 1.02% | 8,674,117 |
| Jan 13, 2026 | 5.97 | 6.06 | 5.85 | 5.86 | 5.86 | -0.17% | 9,582,834 |
| Jan 12, 2026 | 5.79 | 6.05 | 5.76 | 5.87 | 5.87 | 3.89% | 8,998,321 |
| Jan 9, 2026 | 5.69 | 5.78 | 5.56 | 5.65 | 5.65 | 1.07% | 6,547,531 |
| Jan 8, 2026 | 5.55 | 5.65 | 5.50 | 5.59 | 5.59 | -3.95% | 6,423,864 |
| Jan 7, 2026 | 5.58 | 5.82 | 5.50 | 5.82 | 5.82 | -1.36% | 5,434,547 |
| Jan 6, 2026 | 5.68 | 5.92 | 5.68 | 5.90 | 5.90 | 5.17% | 5,630,307 |
| Jan 5, 2026 | 5.62 | 5.85 | 5.59 | 5.61 | 5.61 | 1.63% | 7,261,962 |
| Jan 2, 2026 | 5.63 | 5.67 | 5.34 | 5.52 | 5.52 | 0.91% | 6,910,440 |
| Dec 31, 2025 | 5.49 | 5.65 | 5.46 | 5.47 | 5.47 | -3.01% | 5,124,769 |
| Dec 30, 2025 | 5.68 | 5.81 | 5.60 | 5.64 | 5.64 | 2.55% | 5,402,002 |
| Dec 29, 2025 | 5.53 | 5.68 | 5.43 | 5.50 | 5.50 | -7.09% | 10,125,151 |
| Dec 26, 2025 | 5.78 | 5.92 | 5.66 | 5.92 | 5.92 | 4.41% | 6,813,999 |
| Dec 24, 2025 | 5.72 | 5.76 | 5.55 | 5.67 | 5.67 | -1.73% | 3,501,206 |
| Dec 23, 2025 | 5.90 | 5.95 | 5.62 | 5.77 | 5.77 | -0.17% | 7,228,066 |
| Dec 22, 2025 | 5.56 | 5.82 | 5.46 | 5.78 | 5.78 | 7.64% | 8,422,895 |
| Dec 19, 2025 | 5.15 | 5.42 | 5.12 | 5.37 | 5.37 | 5.29% | 8,534,789 |
| Dec 18, 2025 | 5.18 | 5.32 | 5.09 | 5.10 | 5.10 | -1.73% | 4,402,847 |
| Dec 17, 2025 | 5.30 | 5.31 | 5.10 | 5.19 | 5.19 | 0.78% | 4,424,613 |
| Dec 16, 2025 | 5.13 | 5.26 | 5.04 | 5.15 | 5.15 | - | 5,703,721 |
| Dec 15, 2025 | 5.42 | 5.44 | 5.11 | 5.15 | 5.15 | -0.58% | 3,848,552 |
| Dec 12, 2025 | 5.60 | 5.61 | 4.99 | 5.18 | 5.18 | -3.36% | 7,391,635 |