Vizsla Silver Corp. (VZLA)
NYSEAMERICAN: VZLA · Real-Time Price · USD
5.80
-0.18 (-3.01%)
Jan 16, 2026, 10:41 AM EST - Market open
Vizsla Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 5.90 | 5.90 | 5.71 | 5.97 | - | -0.25% | 775,648 |
| 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 |
| Dec 11, 2025 | 5.33 | 5.49 | 5.23 | 5.36 | 5.36 | 1.71% | 6,865,947 |
| Dec 10, 2025 | 5.24 | 5.31 | 5.00 | 5.27 | 5.27 | 1.54% | 9,909,540 |
| Dec 9, 2025 | 5.05 | 5.30 | 5.01 | 5.19 | 5.19 | 4.01% | 7,580,220 |
| Dec 8, 2025 | 4.96 | 5.09 | 4.85 | 4.99 | 4.99 | -0.40% | 6,050,387 |
| Dec 5, 2025 | 5.03 | 5.12 | 4.95 | 5.01 | 5.01 | 1.21% | 3,821,478 |
| Dec 4, 2025 | 4.89 | 4.96 | 4.77 | 4.95 | 4.95 | -0.20% | 3,155,281 |
| Dec 3, 2025 | 5.10 | 5.18 | 4.94 | 4.96 | 4.96 | -2.36% | 3,804,571 |
| Dec 2, 2025 | 5.09 | 5.14 | 4.87 | 5.08 | 5.08 | -0.20% | 4,766,963 |
| Dec 1, 2025 | 5.26 | 5.28 | 5.01 | 5.09 | 5.09 | 0.39% | 10,729,289 |
| Nov 28, 2025 | 4.78 | 5.08 | 4.74 | 5.07 | 5.07 | 9.74% | 7,389,356 |
| Nov 26, 2025 | 4.55 | 4.67 | 4.47 | 4.62 | 4.62 | 4.05% | 5,755,053 |
| Nov 25, 2025 | 4.35 | 4.49 | 4.33 | 4.44 | 4.44 | 3.50% | 6,663,030 |
| Nov 24, 2025 | 4.10 | 4.32 | 4.07 | 4.29 | 4.29 | 6.45% | 8,619,209 |
| Nov 21, 2025 | 3.95 | 4.03 | 3.86 | 4.03 | 4.03 | 1.00% | 13,737,462 |
| Nov 20, 2025 | 4.03 | 4.17 | 3.96 | 3.99 | 3.99 | -14.56% | 58,042,782 |
| Nov 19, 2025 | 4.67 | 4.78 | 4.56 | 4.67 | 4.67 | 2.86% | 5,386,120 |
| Nov 18, 2025 | 4.62 | 4.63 | 4.41 | 4.54 | 4.54 | 0.44% | 2,288,349 |
| Nov 17, 2025 | 4.59 | 4.68 | 4.52 | 4.52 | 4.52 | -1.74% | 3,389,811 |
| Nov 14, 2025 | 4.36 | 4.65 | 4.32 | 4.60 | 4.60 | -1.71% | 2,756,778 |
| Nov 13, 2025 | 4.85 | 4.87 | 4.61 | 4.68 | 4.68 | -1.27% | 4,317,726 |
| Nov 12, 2025 | 4.50 | 4.84 | 4.42 | 4.74 | 4.74 | 12.32% | 7,215,555 |
| Nov 11, 2025 | 4.31 | 4.32 | 4.07 | 4.22 | 4.22 | - | 2,226,064 |
| Nov 10, 2025 | 4.23 | 4.27 | 4.16 | 4.22 | 4.22 | 7.65% | 3,037,180 |
| Nov 7, 2025 | 3.84 | 3.94 | 3.78 | 3.92 | 3.92 | 2.62% | 1,937,553 |
| Nov 6, 2025 | 3.93 | 3.94 | 3.79 | 3.82 | 3.82 | - | 2,461,793 |
| Nov 5, 2025 | 3.88 | 3.91 | 3.78 | 3.82 | 3.82 | 0.26% | 2,456,931 |