Vizsla Silver Corp. (VZLA)
NYSEAMERICAN: VZLA · Real-Time Price · USD
2.195
-0.075 (-3.30%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Vizsla Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 2.36 | 2.36 | 2.26 | 2.28 | 2.28 | -3.39% | 1,701,684 |
| Mar 25, 2025 | 2.38 | 2.44 | 2.34 | 2.36 | 2.36 | 1.72% | 2,390,037 |
| Mar 24, 2025 | 2.29 | 2.39 | 2.29 | 2.32 | 2.32 | 4.04% | 2,321,565 |
| Mar 21, 2025 | 2.36 | 2.41 | 2.23 | 2.23 | 2.23 | -5.51% | 7,124,683 |
| Mar 20, 2025 | 2.33 | 2.40 | 2.29 | 2.36 | 2.36 | -0.84% | 2,530,901 |
| Mar 19, 2025 | 2.37 | 2.46 | 2.32 | 2.38 | 2.38 | -0.83% | 2,099,228 |
| Mar 18, 2025 | 2.41 | 2.47 | 2.37 | 2.40 | 2.40 | 1.69% | 3,161,302 |
| Mar 17, 2025 | 2.27 | 2.37 | 2.22 | 2.36 | 2.36 | 5.36% | 3,739,451 |
| Mar 14, 2025 | 2.25 | 2.27 | 2.19 | 2.24 | 2.24 | 0.90% | 3,010,780 |
| Mar 13, 2025 | 2.15 | 2.22 | 2.07 | 2.22 | 2.22 | 4.23% | 2,563,650 |
| Mar 12, 2025 | 2.08 | 2.15 | 2.08 | 2.13 | 2.13 | 3.90% | 3,198,408 |
| Mar 11, 2025 | 1.99 | 2.08 | 1.99 | 2.05 | 2.05 | 4.06% | 3,072,226 |
| Mar 10, 2025 | 2.08 | 2.10 | 1.93 | 1.97 | 1.97 | -4.83% | 1,907,647 |
| Mar 7, 2025 | 2.04 | 2.09 | 2.00 | 2.07 | 2.07 | 1.47% | 2,110,285 |
| Mar 6, 2025 | 2.05 | 2.12 | 2.02 | 2.04 | 2.04 | -1.45% | 1,876,087 |
| Mar 5, 2025 | 1.98 | 2.07 | 1.96 | 2.07 | 2.07 | 7.81% | 1,707,500 |
| Mar 4, 2025 | 1.93 | 1.94 | 1.80 | 1.92 | 1.92 | 1.05% | 3,366,115 |
| Mar 3, 2025 | 1.97 | 2.02 | 1.87 | 1.90 | 1.90 | -1.55% | 1,164,938 |
| Feb 28, 2025 | 1.86 | 1.95 | 1.85 | 1.93 | 1.93 | 0.52% | 1,767,799 |
| Feb 27, 2025 | 1.97 | 2.01 | 1.88 | 1.92 | 1.92 | -2.54% | 2,092,145 |
| Feb 26, 2025 | 1.94 | 2.02 | 1.93 | 1.97 | 1.97 | 2.07% | 1,917,906 |
| Feb 25, 2025 | 1.99 | 2.03 | 1.90 | 1.93 | 1.93 | -3.50% | 2,089,127 |
| Feb 24, 2025 | 2.05 | 2.08 | 1.98 | 2.00 | 2.00 | -3.85% | 2,461,624 |
| Feb 21, 2025 | 2.19 | 2.20 | 2.04 | 2.08 | 2.08 | -5.45% | 2,069,060 |
| Feb 20, 2025 | 2.26 | 2.30 | 2.20 | 2.20 | 2.20 | -2.65% | 1,359,974 |
| Feb 19, 2025 | 2.25 | 2.29 | 2.23 | 2.26 | 2.26 | 0.89% | 1,668,058 |
| Feb 18, 2025 | 2.28 | 2.30 | 2.19 | 2.24 | 2.24 | 0.45% | 1,948,264 |
| Feb 14, 2025 | 2.30 | 2.38 | 2.20 | 2.23 | 2.23 | 1.36% | 3,606,992 |
| Feb 13, 2025 | 2.19 | 2.22 | 2.15 | 2.20 | 2.20 | -0.45% | 753,633 |
| Feb 12, 2025 | 2.17 | 2.25 | 2.13 | 2.21 | 2.21 | 1.38% | 1,228,200 |
| Feb 11, 2025 | 2.21 | 2.22 | 2.16 | 2.18 | 2.18 | -2.68% | 1,064,380 |
| Feb 10, 2025 | 2.29 | 2.30 | 2.20 | 2.24 | 2.24 | 1.82% | 2,193,707 |
| Feb 7, 2025 | 2.25 | 2.28 | 2.17 | 2.20 | 2.20 | -0.90% | 1,688,088 |
| Feb 6, 2025 | 2.28 | 2.28 | 2.19 | 2.22 | 2.22 | -2.63% | 1,010,274 |