Vizsla Silver Corp. (VZLA)
NYSEAMERICAN: VZLA · Real-Time Price · USD
2.300
-0.060 (-2.54%)
At close: Mar 28, 2025, 4:00 PM
2.340
+0.040 (1.74%)
After-hours: Mar 28, 2025, 7:50 PM EST
Vizsla Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 5, 2025 | 2.23 | 2.32 | 2.22 | 2.28 | 2.28 | 3.64% | 2,704,836 |
| Feb 4, 2025 | 2.10 | 2.22 | 2.09 | 2.20 | 2.20 | 6.80% | 2,287,270 |
| Feb 3, 2025 | 2.06 | 2.12 | 2.02 | 2.06 | 2.06 | - | 1,391,612 |
| Jan 31, 2025 | 2.06 | 2.09 | 2.02 | 2.06 | 2.06 | - | 1,044,059 |
| Jan 30, 2025 | 2.08 | 2.16 | 2.05 | 2.06 | 2.06 | 0.49% | 2,173,549 |
| Jan 29, 2025 | 1.96 | 2.11 | 1.95 | 2.05 | 2.05 | 4.59% | 1,548,430 |
| Jan 28, 2025 | 1.97 | 1.98 | 1.91 | 1.96 | 1.96 | 0.51% | 1,043,343 |
| Jan 27, 2025 | 2.00 | 2.01 | 1.92 | 1.95 | 1.95 | -3.94% | 1,425,393 |
| Jan 24, 2025 | 2.03 | 2.06 | 2.01 | 2.03 | 2.03 | 1.50% | 1,270,304 |
| Jan 23, 2025 | 2.07 | 2.07 | 1.98 | 2.00 | 2.00 | -4.31% | 1,371,987 |
| Jan 22, 2025 | 2.05 | 2.10 | 2.01 | 2.09 | 2.09 | 3.47% | 2,450,984 |
| Jan 21, 2025 | 1.93 | 2.04 | 1.93 | 2.02 | 2.02 | 5.21% | 1,984,600 |
| Jan 17, 2025 | 1.94 | 1.96 | 1.91 | 1.92 | 1.92 | -1.54% | 1,005,428 |
| Jan 16, 2025 | 2.02 | 2.03 | 1.94 | 1.95 | 1.95 | -2.99% | 1,621,476 |