Vizsla Silver Corp. (VZLA)
NYSEAMERICAN: VZLA · Real-Time Price · USD
3.250
+0.260 (8.70%)
Jul 11, 2025, 4:00 PM - Market closed
Vizsla Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 3.07 | 3.29 | 3.06 | 3.25 | 3.25 | 8.70% | 8,991,317 |
| Jul 10, 2025 | 3.00 | 3.01 | 2.89 | 2.99 | 2.99 | 1.70% | 4,116,664 |
| Jul 9, 2025 | 2.94 | 2.95 | 2.83 | 2.94 | 2.94 | 1.38% | 2,388,352 |
| Jul 8, 2025 | 3.05 | 3.06 | 2.88 | 2.90 | 2.90 | -4.92% | 4,803,726 |
| Jul 7, 2025 | 2.98 | 3.05 | 2.91 | 3.05 | 3.05 | 1.33% | 5,164,170 |
| Jul 3, 2025 | 2.98 | 3.03 | 2.93 | 3.01 | 3.01 | 1.01% | 3,666,558 |
| Jul 2, 2025 | 2.94 | 3.00 | 2.88 | 2.98 | 2.98 | 2.05% | 3,708,922 |
| Jul 1, 2025 | 3.00 | 3.07 | 2.91 | 2.92 | 2.92 | -0.68% | 3,055,251 |
| Jun 30, 2025 | 2.87 | 2.95 | 2.83 | 2.94 | 2.94 | 3.89% | 4,026,600 |
| Jun 27, 2025 | 2.93 | 2.94 | 2.82 | 2.83 | 2.83 | -5.67% | 6,266,870 |
| Jun 26, 2025 | 2.97 | 3.01 | 2.96 | 3.00 | 3.00 | 1.69% | 5,225,287 |
| Jun 25, 2025 | 2.94 | 2.96 | 2.89 | 2.95 | 2.95 | 0.34% | 3,942,951 |
| Jun 24, 2025 | 3.01 | 3.02 | 2.92 | 2.94 | 2.94 | -2.33% | 11,357,970 |
| Jun 23, 2025 | 3.00 | 3.04 | 2.95 | 3.01 | 3.01 | -8.51% | 12,500,274 |
| Jun 20, 2025 | 3.33 | 3.38 | 3.23 | 3.29 | 3.29 | -2.95% | 4,612,318 |
| Jun 18, 2025 | 3.54 | 3.58 | 3.37 | 3.39 | 3.39 | -4.51% | 3,121,635 |
| Jun 17, 2025 | 3.59 | 3.61 | 3.50 | 3.55 | 3.55 | 0.28% | 3,005,342 |
| Jun 16, 2025 | 3.46 | 3.55 | 3.41 | 3.54 | 3.54 | 2.02% | 3,394,154 |
| Jun 13, 2025 | 3.52 | 3.53 | 3.43 | 3.47 | 3.47 | -0.86% | 2,193,942 |
| Jun 12, 2025 | 3.44 | 3.54 | 3.44 | 3.50 | 3.50 | 2.64% | 2,386,280 |
| Jun 11, 2025 | 3.42 | 3.49 | 3.39 | 3.41 | 3.41 | -0.87% | 2,822,660 |
| Jun 10, 2025 | 3.66 | 3.66 | 3.34 | 3.44 | 3.44 | -4.97% | 4,559,773 |
| Jun 9, 2025 | 3.50 | 3.66 | 3.49 | 3.62 | 3.62 | 4.93% | 3,719,017 |
| Jun 6, 2025 | 3.57 | 3.58 | 3.38 | 3.45 | 3.45 | -1.71% | 2,566,060 |
| Jun 5, 2025 | 3.43 | 3.59 | 3.39 | 3.51 | 3.51 | 9.69% | 5,684,710 |
| Jun 4, 2025 | 3.25 | 3.27 | 3.17 | 3.20 | 3.20 | -0.62% | 2,291,353 |
| Jun 3, 2025 | 3.08 | 3.24 | 3.05 | 3.22 | 3.22 | 3.87% | 2,490,464 |
| Jun 2, 2025 | 2.99 | 3.12 | 2.97 | 3.10 | 3.10 | 7.27% | 3,650,944 |
| May 30, 2025 | 2.80 | 2.89 | 2.77 | 2.89 | 2.89 | 2.85% | 1,636,325 |
| May 29, 2025 | 2.93 | 2.97 | 2.79 | 2.81 | 2.81 | -3.10% | 1,843,736 |
| May 28, 2025 | 2.85 | 2.91 | 2.79 | 2.90 | 2.90 | 1.40% | 2,418,227 |
| May 27, 2025 | 2.80 | 2.91 | 2.80 | 2.86 | 2.86 | 2.51% | 1,849,103 |
| May 23, 2025 | 2.76 | 2.83 | 2.73 | 2.79 | 2.79 | 2.57% | 1,932,266 |
| May 22, 2025 | 2.67 | 2.73 | 2.63 | 2.72 | 2.72 | 1.87% | 1,599,653 |
| May 21, 2025 | 2.57 | 2.70 | 2.57 | 2.67 | 2.67 | 4.71% | 3,085,186 |
| May 20, 2025 | 2.44 | 2.56 | 2.40 | 2.55 | 2.55 | 4.94% | 2,577,347 |
| May 19, 2025 | 2.41 | 2.45 | 2.29 | 2.43 | 2.43 | -0.41% | 2,838,351 |
| May 16, 2025 | 2.35 | 2.50 | 2.32 | 2.44 | 2.44 | 2.09% | 22,695,682 |
| May 15, 2025 | 2.26 | 2.44 | 2.25 | 2.39 | 2.39 | 6.22% | 5,568,383 |
| May 14, 2025 | 2.30 | 2.35 | 2.24 | 2.25 | 2.25 | -5.06% | 3,131,137 |
| May 13, 2025 | 2.30 | 2.42 | 2.28 | 2.37 | 2.37 | 3.95% | 2,375,471 |
| May 12, 2025 | 2.33 | 2.34 | 2.25 | 2.28 | 2.28 | -2.98% | 3,587,379 |
| May 9, 2025 | 2.28 | 2.35 | 2.24 | 2.35 | 2.35 | 5.38% | 2,967,554 |
| May 8, 2025 | 2.29 | 2.32 | 2.23 | 2.23 | 2.23 | -1.76% | 1,263,203 |
| May 7, 2025 | 2.31 | 2.36 | 2.26 | 2.27 | 2.27 | -3.40% | 1,790,212 |
| May 6, 2025 | 2.22 | 2.39 | 2.19 | 2.35 | 2.35 | 8.29% | 2,977,547 |
| May 5, 2025 | 2.14 | 2.18 | 2.09 | 2.17 | 2.17 | 3.83% | 1,849,900 |
| May 2, 2025 | 2.10 | 2.13 | 2.08 | 2.09 | 2.09 | 2.45% | 2,324,812 |
| May 1, 2025 | 2.07 | 2.11 | 2.04 | 2.04 | 2.04 | -3.77% | 945,091 |
| Apr 30, 2025 | 2.11 | 2.18 | 2.08 | 2.12 | 2.12 | -0.93% | 1,802,461 |