Vizsla Silver Corp. (VZLA)
NYSEAMERICAN: VZLA · Real-Time Price · USD
4.420
+0.060 (1.38%)
Oct 3, 2025, 4:00 PM EDT - Market closed
Vizsla Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4.39 | 4.55 | 4.34 | 4.42 | 4.42 | 1.38% | 2,816,856 |
| Oct 2, 2025 | 4.58 | 4.62 | 4.17 | 4.36 | 4.36 | -2.46% | 4,278,959 |
| Oct 1, 2025 | 4.38 | 4.60 | 4.38 | 4.47 | 4.47 | 3.47% | 3,957,601 |
| Sep 30, 2025 | 4.35 | 4.41 | 4.25 | 4.32 | 4.32 | -2.26% | 3,047,556 |
| Sep 29, 2025 | 4.33 | 4.44 | 4.29 | 4.42 | 4.42 | 4.00% | 4,280,655 |
| Sep 26, 2025 | 4.10 | 4.27 | 4.10 | 4.25 | 4.25 | 4.42% | 3,235,116 |
| Sep 25, 2025 | 3.93 | 4.08 | 3.93 | 4.07 | 4.07 | 4.09% | 2,240,472 |
| Sep 24, 2025 | 4.03 | 4.08 | 3.90 | 3.91 | 3.91 | -2.74% | 1,781,520 |
| Sep 23, 2025 | 4.20 | 4.21 | 3.99 | 4.02 | 4.02 | -3.13% | 3,913,043 |
| Sep 22, 2025 | 4.08 | 4.19 | 4.00 | 4.15 | 4.15 | 4.53% | 5,011,604 |
| Sep 19, 2025 | 3.70 | 4.01 | 3.70 | 3.97 | 3.97 | 7.30% | 7,836,240 |
| Sep 18, 2025 | 3.75 | 3.77 | 3.62 | 3.70 | 3.70 | -1.33% | 3,023,269 |
| Sep 17, 2025 | 3.77 | 3.89 | 3.68 | 3.75 | 3.75 | -1.57% | 3,026,326 |
| Sep 16, 2025 | 4.00 | 4.00 | 3.79 | 3.81 | 3.81 | -4.51% | 3,534,767 |
| Sep 15, 2025 | 3.88 | 4.00 | 3.81 | 3.99 | 3.99 | 3.64% | 3,008,365 |
| Sep 12, 2025 | 3.92 | 4.00 | 3.84 | 3.85 | 3.85 | -0.77% | 3,208,173 |
| Sep 11, 2025 | 3.73 | 3.89 | 3.69 | 3.88 | 3.88 | 3.47% | 3,118,975 |
| Sep 10, 2025 | 3.70 | 3.77 | 3.68 | 3.75 | 3.75 | 2.18% | 1,528,407 |
| Sep 9, 2025 | 3.78 | 3.78 | 3.63 | 3.67 | 3.67 | -2.39% | 2,463,785 |
| Sep 8, 2025 | 3.82 | 3.82 | 3.62 | 3.76 | 3.76 | 1.08% | 3,884,304 |
| Sep 5, 2025 | 3.80 | 3.84 | 3.68 | 3.72 | 3.72 | 2.76% | 3,715,058 |
| Sep 4, 2025 | 3.72 | 3.78 | 3.60 | 3.62 | 3.62 | -3.98% | 3,234,962 |
| Sep 3, 2025 | 3.89 | 3.93 | 3.72 | 3.77 | 3.77 | -0.79% | 4,026,315 |
| Sep 2, 2025 | 3.80 | 3.87 | 3.66 | 3.80 | 3.80 | 3.54% | 6,457,354 |
| Aug 29, 2025 | 3.55 | 3.70 | 3.49 | 3.67 | 3.67 | 3.67% | 4,422,382 |
| Aug 28, 2025 | 3.60 | 3.60 | 3.50 | 3.54 | 3.54 | 0.57% | 2,893,960 |
| Aug 27, 2025 | 3.54 | 3.58 | 3.38 | 3.52 | 3.52 | -0.85% | 3,228,376 |
| Aug 26, 2025 | 3.50 | 3.59 | 3.49 | 3.55 | 3.55 | 2.60% | 3,079,342 |
| Aug 25, 2025 | 3.57 | 3.57 | 3.46 | 3.46 | 3.46 | -1.70% | 2,368,640 |
| Aug 22, 2025 | 3.43 | 3.59 | 3.37 | 3.52 | 3.52 | 2.03% | 3,558,275 |
| Aug 21, 2025 | 3.30 | 3.47 | 3.29 | 3.45 | 3.45 | 4.86% | 2,981,470 |
| Aug 20, 2025 | 3.27 | 3.34 | 3.24 | 3.29 | 3.29 | 1.86% | 2,637,262 |
| Aug 19, 2025 | 3.43 | 3.44 | 3.23 | 3.23 | 3.23 | -6.10% | 2,408,457 |
| Aug 18, 2025 | 3.45 | 3.49 | 3.37 | 3.44 | 3.44 | -0.29% | 1,766,103 |
| Aug 15, 2025 | 3.36 | 3.48 | 3.34 | 3.45 | 3.45 | 2.37% | 11,641,384 |
| Aug 14, 2025 | 3.40 | 3.45 | 3.34 | 3.37 | 3.37 | -1.17% | 4,173,443 |
| Aug 13, 2025 | 3.42 | 3.48 | 3.37 | 3.41 | 3.41 | 1.19% | 2,690,539 |
| Aug 12, 2025 | 3.33 | 3.39 | 3.29 | 3.37 | 3.37 | 2.12% | 1,963,173 |
| Aug 11, 2025 | 3.23 | 3.39 | 3.21 | 3.30 | 3.30 | 0.61% | 3,450,568 |
| Aug 8, 2025 | 3.35 | 3.38 | 3.24 | 3.28 | 3.28 | -1.20% | 2,588,189 |
| Aug 7, 2025 | 3.33 | 3.38 | 3.28 | 3.32 | 3.32 | 2.15% | 3,026,939 |
| Aug 6, 2025 | 3.17 | 3.27 | 3.14 | 3.25 | 3.25 | 2.20% | 2,831,729 |
| Aug 5, 2025 | 3.01 | 3.20 | 2.99 | 3.18 | 3.18 | 5.30% | 3,968,499 |
| Aug 4, 2025 | 2.99 | 3.05 | 2.97 | 3.02 | 3.02 | 4.14% | 1,449,575 |
| Aug 1, 2025 | 2.97 | 3.00 | 2.88 | 2.90 | 2.90 | -1.36% | 2,263,207 |
| Jul 31, 2025 | 2.99 | 3.05 | 2.94 | 2.94 | 2.94 | -1.67% | 3,582,917 |
| Jul 30, 2025 | 3.11 | 3.13 | 2.97 | 2.99 | 2.99 | -5.08% | 4,080,209 |
| Jul 29, 2025 | 3.17 | 3.19 | 3.11 | 3.15 | 3.15 | - | 2,103,649 |
| Jul 28, 2025 | 3.29 | 3.29 | 3.11 | 3.15 | 3.15 | -4.26% | 2,435,274 |
| Jul 25, 2025 | 3.30 | 3.36 | 3.26 | 3.29 | 3.29 | -1.79% | 2,767,790 |