Vizsla Silver Corp. (VZLA)
NYSEAMERICAN: VZLA · Real-Time Price · USD
3.620
+0.170 (4.93%)
At close: Jun 9, 2025, 4:00 PM
3.640
+0.020 (0.55%)
After-hours: Jun 9, 2025, 6:09 PM EDT

Vizsla Silver Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxJun 21, 2024Jun 9, 2025Max ▾1 Jul29 Jul26 Aug23 Sep21 Oct18 Nov16 Dec13 Jan10 Feb10 Mar7 Apr5 May2 JunAug '24Aug '24Oct '24Oct '24Dec '24Dec '24Feb '25Feb '25Apr '25Apr '25Jun '25Jun '2501.0002.0003.0003.620

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 20253.503.663.493.623.624.93%3,696,968
Jun 6, 20253.573.583.383.453.45-1.71%2,566,060
Jun 5, 20253.433.593.393.513.519.69%5,684,710
Jun 4, 20253.253.273.173.203.20-0.62%2,291,353
Jun 3, 20253.083.243.053.223.223.87%2,490,464
Jun 2, 20252.993.122.973.103.107.27%3,650,944
May 30, 20252.802.892.772.892.892.85%1,636,325
May 29, 20252.932.972.792.812.81-3.10%1,843,736
May 28, 20252.852.912.792.902.901.40%2,418,227
May 27, 20252.802.912.802.862.862.51%1,849,103
May 23, 20252.762.832.732.792.792.57%1,932,266
May 22, 20252.672.732.632.722.721.87%1,599,653
May 21, 20252.572.702.572.672.674.71%3,085,186
May 20, 20252.442.562.402.552.554.94%2,577,347
May 19, 20252.412.452.292.432.43-0.41%2,838,351
May 16, 20252.352.502.322.442.442.09%22,695,682
May 15, 20252.262.442.252.392.396.22%5,568,383
May 14, 20252.302.352.242.252.25-5.06%3,131,137
May 13, 20252.302.422.282.372.373.95%2,375,471
May 12, 20252.332.342.252.282.28-2.98%3,587,379
May 9, 20252.282.352.242.352.355.38%2,967,554
May 8, 20252.292.322.232.232.23-1.76%1,263,203
May 7, 20252.312.362.262.272.27-3.40%1,790,212
May 6, 20252.222.392.192.352.358.29%2,977,547
May 5, 20252.142.182.092.172.173.83%1,849,900
May 2, 20252.102.132.082.092.092.45%2,324,812
May 1, 20252.072.112.042.042.04-3.77%945,091
Apr 30, 20252.112.182.082.122.12-0.93%1,802,461
Apr 29, 20252.192.222.142.142.14-3.17%902,182
Apr 28, 20252.182.212.142.212.211.84%1,372,857
Apr 25, 20252.162.222.142.172.17-2.25%1,121,347
Apr 24, 20252.242.302.172.222.220.45%1,330,614
Apr 23, 20252.112.222.072.212.213.27%2,150,332
Apr 22, 20252.192.242.112.142.14-0.93%2,458,234
Apr 21, 20252.282.322.122.162.16-1.82%2,808,853
Apr 17, 20252.222.272.152.202.20-3.08%1,732,718
Apr 16, 20252.302.312.222.272.272.71%3,074,125
Apr 15, 20252.232.302.182.212.21-2,225,566
Apr 14, 20252.072.242.062.212.214.25%2,465,178
Apr 11, 20252.072.152.022.122.126.53%2,982,551
Apr 10, 20251.942.031.911.991.992.05%3,572,970
Apr 9, 20251.791.961.711.951.9514.04%4,275,497
Apr 8, 20251.881.881.691.711.71-3.39%3,012,529
Apr 7, 20251.761.951.741.771.77-5.35%4,076,355
Apr 4, 20252.032.061.841.871.87-13.02%4,524,316
Apr 3, 20252.102.222.062.152.15-4.02%2,725,324
Apr 2, 20252.302.302.222.242.24-2.61%1,777,773
Apr 1, 20252.302.332.252.302.301.32%2,870,466
Mar 31, 20252.302.332.162.272.27-1.30%3,586,784
Mar 28, 20252.422.432.252.302.30-2.54%2,174,479