Vizsla Silver Corp. (VZLA)
NYSEAMERICAN: VZLA · Real-Time Price · USD
4.110
+0.020 (0.49%)
At close: Oct 24, 2025, 4:00 PM EDT
4.090
-0.020 (-0.49%)
Pre-market: Oct 27, 2025, 4:00 AM EDT

Vizsla Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20254.024.214.004.114.110.49%2,704,278
Oct 23, 20254.224.244.094.094.090.25%3,230,223
Oct 22, 20254.014.143.944.084.08-0.97%3,873,910
Oct 21, 20254.344.354.084.124.12-12.15%6,689,272
Oct 20, 20254.604.694.544.694.693.53%3,512,871
Oct 17, 20254.734.754.364.534.53-6.98%6,393,188
Oct 16, 20254.965.074.804.874.87-1.02%4,848,132
Oct 15, 20254.835.014.804.924.924.02%4,319,286
Oct 14, 20254.764.834.584.734.73-2.47%3,866,763
Oct 13, 20254.804.894.684.854.857.30%3,322,613
Oct 10, 20254.544.634.424.524.520.44%3,226,620
Oct 9, 20254.844.884.444.504.50-5.06%4,017,416
Oct 8, 20254.594.794.564.744.746.04%3,625,076
Oct 7, 20254.584.624.374.474.47-2.83%4,314,559
Oct 6, 20254.504.694.504.604.604.07%3,854,416
Oct 3, 20254.394.554.344.424.421.38%2,816,856
Oct 2, 20254.584.624.174.364.36-2.46%4,278,959
Oct 1, 20254.384.604.384.474.473.47%3,957,601
Sep 30, 20254.354.414.254.324.32-2.26%3,047,556
Sep 29, 20254.334.444.294.424.424.00%4,280,655
Sep 26, 20254.104.274.104.254.254.42%3,235,116
Sep 25, 20253.934.083.934.074.074.09%2,240,472
Sep 24, 20254.034.083.903.913.91-2.74%1,781,520
Sep 23, 20254.204.213.994.024.02-3.13%3,913,043
Sep 22, 20254.084.194.004.154.154.53%5,011,604
Sep 19, 20253.704.013.703.973.977.30%7,836,240
Sep 18, 20253.753.773.623.703.70-1.33%3,023,269
Sep 17, 20253.773.893.683.753.75-1.57%3,026,326
Sep 16, 20254.004.003.793.813.81-4.51%3,534,767
Sep 15, 20253.884.003.813.993.993.64%3,008,365
Sep 12, 20253.924.003.843.853.85-0.77%3,208,173
Sep 11, 20253.733.893.693.883.883.47%3,118,975
Sep 10, 20253.703.773.683.753.752.18%1,528,407
Sep 9, 20253.783.783.633.673.67-2.39%2,463,785
Sep 8, 20253.823.823.623.763.761.08%3,884,304
Sep 5, 20253.803.843.683.723.722.76%3,715,058
Sep 4, 20253.723.783.603.623.62-3.98%3,234,962
Sep 3, 20253.893.933.723.773.77-0.79%4,026,315
Sep 2, 20253.803.873.663.803.803.54%6,457,354
Aug 29, 20253.553.703.493.673.673.67%4,422,382
Aug 28, 20253.603.603.503.543.540.57%2,893,960
Aug 27, 20253.543.583.383.523.52-0.85%3,228,376
Aug 26, 20253.503.593.493.553.552.60%3,079,342
Aug 25, 20253.573.573.463.463.46-1.70%2,368,640
Aug 22, 20253.433.593.373.523.522.03%3,558,275
Aug 21, 20253.303.473.293.453.454.86%2,981,470
Aug 20, 20253.273.343.243.293.291.86%2,637,262
Aug 19, 20253.433.443.233.233.23-6.10%2,408,457
Aug 18, 20253.453.493.373.443.44-0.29%1,766,103
Aug 15, 20253.363.483.343.453.452.37%11,641,384