Vizsla Silver Corp. (VZLA)
NYSEAMERICAN: VZLA · Real-Time Price · USD
2.170
+0.020 (0.93%)
Oct 29, 2024, 4:00 PM EDT - Market closed
Vizsla Silver Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 29, 2024 | 2.21 | 2.22 | 2.14 | 2.17 | 2.17 | 0.93% | 1,346,690 |
Oct 28, 2024 | 2.21 | 2.22 | 2.12 | 2.15 | 2.15 | -3.15% | 1,696,507 |
Oct 25, 2024 | 2.25 | 2.29 | 2.18 | 2.22 | 2.22 | -2.63% | 1,062,850 |
Oct 24, 2024 | 2.28 | 2.33 | 2.22 | 2.28 | 2.28 | 0.44% | 1,129,300 |
Oct 23, 2024 | 2.33 | 2.34 | 2.17 | 2.27 | 2.27 | -3.81% | 1,535,411 |
Oct 22, 2024 | 2.32 | 2.40 | 2.26 | 2.36 | 2.36 | 3.06% | 1,700,242 |
Oct 21, 2024 | 2.29 | 2.37 | 2.24 | 2.29 | 2.29 | 2.23% | 2,328,730 |
Oct 18, 2024 | 2.12 | 2.24 | 2.11 | 2.24 | 2.24 | 7.69% | 2,083,303 |
Oct 17, 2024 | 2.07 | 2.11 | 2.04 | 2.08 | 2.08 | 1.46% | 1,093,352 |
Oct 16, 2024 | 2.05 | 2.12 | 2.03 | 2.05 | 2.05 | 1.49% | 1,279,117 |
Oct 15, 2024 | 2.07 | 2.07 | 2.00 | 2.02 | 2.02 | -2.42% | 1,715,224 |
Oct 14, 2024 | 2.08 | 2.09 | 2.05 | 2.07 | 2.07 | -0.96% | 550,522 |
Oct 11, 2024 | 2.03 | 2.12 | 2.03 | 2.09 | 2.09 | 3.47% | 2,697,843 |
Oct 10, 2024 | 1.94 | 2.02 | 1.90 | 2.02 | 2.02 | 5.21% | 1,202,943 |
Oct 9, 2024 | 1.90 | 1.94 | 1.86 | 1.92 | 1.92 | 1.05% | 1,020,804 |
Oct 8, 2024 | 1.88 | 1.90 | 1.83 | 1.90 | 1.90 | - | 2,143,787 |
Oct 7, 2024 | 1.95 | 1.95 | 1.86 | 1.90 | 1.90 | -2.56% | 892,916 |
Oct 4, 2024 | 1.90 | 1.95 | 1.87 | 1.95 | 1.95 | 3.17% | 1,593,472 |
Oct 3, 2024 | 1.87 | 1.92 | 1.86 | 1.89 | 1.89 | -1.56% | 943,318 |
Oct 2, 2024 | 2.00 | 2.01 | 1.91 | 1.92 | 1.92 | -4.00% | 1,699,455 |
Oct 1, 2024 | 1.96 | 2.02 | 1.95 | 2.00 | 2.00 | 4.17% | 1,441,877 |
Sep 30, 2024 | 1.99 | 1.99 | 1.92 | 1.92 | 1.92 | -3.52% | 859,161 |
Sep 27, 2024 | 2.09 | 2.09 | 1.96 | 1.99 | 1.99 | -4.33% | 1,267,485 |
Sep 26, 2024 | 2.08 | 2.11 | 2.04 | 2.08 | 2.08 | 3.48% | 1,136,341 |
Sep 25, 2024 | 2.05 | 2.09 | 2.00 | 2.01 | 2.01 | -1.47% | 1,239,916 |
Sep 24, 2024 | 1.93 | 2.07 | 1.92 | 2.04 | 2.04 | 6.25% | 2,371,822 |
Sep 23, 2024 | 1.99 | 1.99 | 1.89 | 1.92 | 1.92 | -1.03% | 1,087,329 |
Sep 20, 2024 | 1.99 | 2.03 | 1.91 | 1.94 | 1.94 | -1.02% | 2,593,003 |
Sep 19, 2024 | 1.98 | 1.99 | 1.92 | 1.96 | 1.96 | 3.16% | 2,864,196 |
Sep 18, 2024 | 1.90 | 1.96 | 1.87 | 1.90 | 1.90 | -0.52% | 1,279,617 |
Sep 17, 2024 | 1.93 | 1.94 | 1.86 | 1.91 | 1.91 | -0.52% | 1,145,328 |
Sep 16, 2024 | 1.95 | 1.95 | 1.86 | 1.92 | 1.92 | -12.33% | 3,928,396 |
Sep 13, 2024 | 2.10 | 2.19 | 2.07 | 2.19 | 2.19 | 6.83% | 1,323,014 |
Sep 12, 2024 | 1.95 | 2.09 | 1.95 | 2.05 | 2.05 | 5.67% | 1,092,277 |
Sep 11, 2024 | 1.86 | 1.94 | 1.83 | 1.94 | 1.94 | 3.74% | 666,564 |
Sep 10, 2024 | 1.90 | 1.90 | 1.79 | 1.87 | 1.87 | -0.53% | 752,520 |
Sep 9, 2024 | 1.88 | 1.88 | 1.82 | 1.88 | 1.88 | 1.62% | 546,205 |
Sep 6, 2024 | 1.95 | 1.95 | 1.80 | 1.85 | 1.85 | -5.13% | 934,594 |
Sep 5, 2024 | 1.94 | 1.98 | 1.91 | 1.95 | 1.95 | 1.56% | 736,839 |
Sep 4, 2024 | 1.97 | 1.98 | 1.90 | 1.92 | 1.92 | -2.54% | 404,537 |
Sep 3, 2024 | 2.06 | 2.07 | 1.95 | 1.97 | 1.97 | -5.29% | 945,923 |
Aug 30, 2024 | 2.02 | 2.08 | 1.99 | 2.08 | 2.08 | 2.97% | 844,782 |
Aug 29, 2024 | 2.03 | 2.03 | 1.99 | 2.02 | 2.02 | 1.00% | 839,554 |
Aug 28, 2024 | 2.00 | 2.02 | 1.98 | 2.00 | 2.00 | -1.96% | 559,759 |
Aug 27, 2024 | 2.03 | 2.06 | 2.00 | 2.04 | 2.04 | -1.45% | 448,225 |
Aug 26, 2024 | 2.05 | 2.08 | 2.02 | 2.07 | 2.07 | 0.98% | 413,389 |
Aug 23, 2024 | 2.02 | 2.09 | 1.98 | 2.05 | 2.05 | 3.02% | 774,710 |
Aug 22, 2024 | 2.02 | 2.02 | 1.96 | 1.99 | 1.99 | -1.97% | 536,553 |
Aug 21, 2024 | 1.96 | 2.04 | 1.94 | 2.03 | 2.03 | 4.64% | 725,104 |
Aug 20, 2024 | 1.95 | 2.02 | 1.93 | 1.94 | 1.94 | -1.02% | 711,758 |
Aug 19, 2024 | 1.86 | 1.99 | 1.86 | 1.96 | 1.96 | 2.62% | 1,017,617 |
Aug 16, 2024 | 1.91 | 1.94 | 1.81 | 1.91 | 1.91 | - | 4,431,803 |
Aug 15, 2024 | 1.79 | 1.91 | 1.77 | 1.91 | 1.91 | 7.91% | 1,383,052 |
Aug 14, 2024 | 1.73 | 1.77 | 1.69 | 1.77 | 1.77 | 2.31% | 722,496 |
Aug 13, 2024 | 1.75 | 1.77 | 1.71 | 1.73 | 1.73 | -1.14% | 686,639 |
Aug 12, 2024 | 1.73 | 1.77 | 1.71 | 1.75 | 1.75 | 1.16% | 796,760 |
Aug 9, 2024 | 1.74 | 1.76 | 1.71 | 1.73 | 1.73 | 0.58% | 521,451 |
Aug 8, 2024 | 1.72 | 1.77 | 1.70 | 1.72 | 1.72 | 1.78% | 630,033 |
Aug 7, 2024 | 1.87 | 1.87 | 1.68 | 1.69 | 1.69 | -7.14% | 1,289,767 |
Aug 6, 2024 | 1.79 | 1.87 | 1.75 | 1.82 | 1.82 | -1.09% | 476,074 |
Aug 5, 2024 | 1.68 | 1.91 | 1.68 | 1.84 | 1.84 | -3.16% | 1,079,240 |
Aug 2, 2024 | 2.03 | 2.06 | 1.89 | 1.90 | 1.90 | -7.32% | 1,657,484 |
Aug 1, 2024 | 2.13 | 2.14 | 2.01 | 2.05 | 2.05 | -3.30% | 1,674,168 |
Jul 31, 2024 | 1.98 | 2.14 | 1.96 | 2.12 | 2.12 | 8.72% | 1,135,988 |
Jul 30, 2024 | 1.97 | 1.99 | 1.93 | 1.95 | 1.95 | -0.51% | 380,029 |
Jul 29, 2024 | 1.98 | 2.02 | 1.91 | 1.96 | 1.96 | - | 713,742 |
Jul 26, 2024 | 1.97 | 1.98 | 1.89 | 1.96 | 1.96 | 1.55% | 548,063 |
Jul 25, 2024 | 1.95 | 1.98 | 1.86 | 1.93 | 1.93 | -3.02% | 1,458,473 |
Jul 24, 2024 | 1.98 | 2.05 | 1.94 | 1.99 | 1.99 | 4.74% | 1,591,976 |
Jul 23, 2024 | 1.92 | 1.92 | 1.89 | 1.90 | 1.90 | -1.04% | 216,695 |
Jul 22, 2024 | 1.96 | 1.96 | 1.88 | 1.92 | 1.92 | -0.52% | 596,791 |
Jul 19, 2024 | 1.84 | 1.94 | 1.82 | 1.93 | 1.93 | - | 765,110 |
Jul 18, 2024 | 2.00 | 2.02 | 1.89 | 1.93 | 1.93 | -2.53% | 1,378,024 |
Jul 17, 2024 | 2.06 | 2.17 | 1.97 | 1.98 | 1.98 | -5.71% | 1,413,247 |
Jul 16, 2024 | 2.13 | 2.21 | 2.06 | 2.10 | 2.10 | 0.48% | 1,208,715 |
Jul 15, 2024 | 2.10 | 2.13 | 2.03 | 2.09 | 2.09 | 3.47% | 1,818,570 |
Jul 12, 2024 | 1.88 | 2.02 | 1.86 | 2.02 | 2.02 | 4.12% | 1,045,031 |
Jul 11, 2024 | 1.94 | 1.97 | 1.89 | 1.94 | 1.94 | 2.11% | 888,290 |
Jul 10, 2024 | 1.81 | 1.90 | 1.81 | 1.90 | 1.90 | 4.97% | 1,062,620 |
Jul 9, 2024 | 1.80 | 1.81 | 1.74 | 1.81 | 1.81 | 2.26% | 529,088 |
Jul 8, 2024 | 1.77 | 1.80 | 1.72 | 1.77 | 1.77 | -0.56% | 549,660 |
Jul 5, 2024 | 1.81 | 1.81 | 1.73 | 1.78 | 1.78 | 3.49% | 844,635 |
Jul 3, 2024 | 1.72 | 1.77 | 1.70 | 1.72 | 1.72 | 1.78% | 365,375 |
Jul 2, 2024 | 1.80 | 1.80 | 1.68 | 1.69 | 1.69 | -5.59% | 1,055,723 |
Jul 1, 2024 | 1.76 | 1.80 | 1.76 | 1.79 | 1.79 | - | 154,652 |
Jun 28, 2024 | 1.76 | 1.79 | 1.72 | 1.79 | 1.79 | 4.07% | 463,035 |
Jun 27, 2024 | 1.80 | 1.85 | 1.72 | 1.72 | 1.72 | -3.91% | 824,334 |
Jun 26, 2024 | 1.74 | 1.81 | 1.74 | 1.79 | 1.79 | 3.47% | 1,062,276 |
Jun 25, 2024 | 1.72 | 1.76 | 1.68 | 1.73 | 1.73 | - | 712,957 |
Jun 24, 2024 | 1.75 | 1.79 | 1.68 | 1.73 | 1.73 | -0.57% | 576,679 |