Vizsla Silver Corp. (VZLA)
NYSEAMERICAN: VZLA · Real-Time Price · USD
3.720
+0.100 (2.76%)
At close: Sep 5, 2025, 4:00 PM
3.760
+0.040 (1.08%)
After-hours: Sep 5, 2025, 8:00 PM EDT
Vizsla Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 3.35 | 3.38 | 3.26 | 3.35 | 3.35 | -0.59% | 4,357,117 |
| Jul 23, 2025 | 3.34 | 3.40 | 3.30 | 3.37 | 3.37 | 1.51% | 3,069,053 |
| Jul 22, 2025 | 3.37 | 3.38 | 3.21 | 3.32 | 3.32 | 0.61% | 3,579,698 |
| Jul 21, 2025 | 3.29 | 3.45 | 3.27 | 3.30 | 3.30 | 1.85% | 4,578,073 |
| Jul 18, 2025 | 3.47 | 3.48 | 3.21 | 3.24 | 3.24 | -1.52% | 3,986,809 |
| Jul 17, 2025 | 3.20 | 3.31 | 3.11 | 3.29 | 3.29 | 2.17% | 4,631,472 |
| Jul 16, 2025 | 3.29 | 3.33 | 3.18 | 3.22 | 3.22 | -1.83% | 2,225,116 |
| Jul 15, 2025 | 3.26 | 3.30 | 3.14 | 3.28 | 3.28 | 0.61% | 4,156,647 |
| Jul 14, 2025 | 3.38 | 3.39 | 3.23 | 3.26 | 3.26 | 0.31% | 6,227,302 |
| 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 |