Vizsla Silver Corp. (VZLA)
NYSEAMERICAN: VZLA · Real-Time Price · USD
3.300
+0.070 (2.17%)
Apr 8, 2026, 4:00 PM EDT - Market closed
Vizsla Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 3.45 | 3.47 | 3.24 | 3.30 | 3.30 | 2.17% | 6,585,028 |
| Apr 7, 2026 | 3.26 | 3.29 | 3.12 | 3.23 | 3.23 | -2.12% | 7,627,433 |
| Apr 6, 2026 | 3.26 | 3.35 | 3.21 | 3.30 | 3.30 | 1.23% | 6,758,060 |
| Apr 2, 2026 | 3.13 | 3.33 | 3.10 | 3.26 | 3.26 | -2.10% | 7,758,175 |
| Apr 1, 2026 | 3.40 | 3.42 | 3.32 | 3.33 | 3.33 | 0.91% | 8,293,068 |
| Mar 31, 2026 | 3.20 | 3.35 | 3.20 | 3.30 | 3.30 | 5.43% | 9,427,156 |
| Mar 30, 2026 | 3.21 | 3.25 | 3.08 | 3.13 | 3.13 | -0.63% | 6,492,907 |
| Mar 27, 2026 | 3.06 | 3.25 | 3.02 | 3.15 | 3.15 | 2.94% | 5,855,211 |
| Mar 26, 2026 | 3.09 | 3.22 | 3.05 | 3.06 | 3.06 | -5.56% | 6,470,213 |
| Mar 25, 2026 | 3.30 | 3.33 | 3.19 | 3.24 | 3.24 | 3.51% | 7,171,232 |
| Mar 24, 2026 | 3.03 | 3.16 | 2.99 | 3.13 | 3.13 | 0.97% | 5,138,187 |
| Mar 23, 2026 | 3.04 | 3.20 | 2.99 | 3.10 | 3.10 | 3.33% | 10,297,448 |
| Mar 20, 2026 | 3.21 | 3.23 | 2.95 | 3.00 | 3.00 | -6.83% | 6,988,114 |
| Mar 19, 2026 | 3.07 | 3.22 | 2.96 | 3.22 | 3.22 | -4.17% | 14,408,231 |
| Mar 18, 2026 | 3.47 | 3.50 | 3.33 | 3.36 | 3.36 | -6.15% | 9,752,732 |
| Mar 17, 2026 | 3.67 | 3.74 | 3.54 | 3.58 | 3.58 | -1.38% | 6,062,343 |
| Mar 16, 2026 | 3.59 | 3.74 | 3.58 | 3.63 | 3.63 | 1.11% | 7,394,269 |
| Mar 13, 2026 | 3.85 | 3.87 | 3.55 | 3.59 | 3.59 | -7.47% | 6,519,128 |
| Mar 12, 2026 | 4.05 | 4.06 | 3.87 | 3.88 | 3.88 | -5.13% | 5,729,325 |
| Mar 11, 2026 | 4.05 | 4.10 | 3.94 | 4.09 | 4.09 | -1.21% | 4,152,134 |
| Mar 10, 2026 | 4.08 | 4.24 | 4.01 | 4.14 | 4.14 | 3.76% | 6,611,439 |
| Mar 9, 2026 | 3.88 | 3.99 | 3.70 | 3.99 | 3.99 | -0.25% | 7,639,958 |
| Mar 6, 2026 | 3.92 | 4.10 | 3.80 | 4.00 | 4.00 | -1.72% | 12,124,569 |
| Mar 5, 2026 | 4.06 | 4.13 | 3.94 | 4.07 | 4.07 | -2.16% | 8,935,224 |
| Mar 4, 2026 | 4.16 | 4.23 | 4.05 | 4.16 | 4.16 | 2.97% | 3,655,831 |
| Mar 3, 2026 | 4.06 | 4.11 | 3.89 | 4.04 | 4.04 | -8.18% | 8,498,445 |
| Mar 2, 2026 | 4.44 | 4.44 | 4.22 | 4.40 | 4.40 | 0.46% | 9,885,830 |
| Feb 27, 2026 | 4.34 | 4.40 | 4.12 | 4.38 | 4.38 | 4.29% | 10,892,524 |
| Feb 26, 2026 | 3.91 | 4.21 | 3.85 | 4.20 | 4.20 | 6.87% | 14,229,783 |
| 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 |