Skip to main content
/
Vizsla Silver Corp. (VZLA)
NYSEAMERICAN: VZLA · Real-Time Price · USD
3.450
-0.060 (-1.71%)
Jun 6, 2025, 4:00 PM - Market closed

Vizsla Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 27, 20252.322.372.272.362.363.51%2,153,491