Vizsla Silver Corp. (VZLA)
NYSEAMERICAN: VZLA · Real-Time Price · USD
3.170
-0.190 (-5.65%)
At close: Oct 14, 2026, 4:00 PM EDT
3.170
0.00 (0.00%)
After-hours: Oct 14, 2026, 7:01 PM EDT
Vizsla Silver Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 3.24 | 3.28 | 3.12 | 3.17 | 3.17 | -5.65% | 4,139,101 |
| Oct 13, 2026 | 3.54 | 3.55 | 3.33 | 3.36 | 3.36 | -4.00% | 2,281,845 |
| Oct 12, 2026 | 3.52 | 3.54 | 3.47 | 3.50 | 3.50 | -1.41% | 975,867 |
| Oct 9, 2026 | 3.57 | 3.63 | 3.50 | 3.55 | 3.55 | 2.31% | 3,312,011 |
| Oct 8, 2026 | 3.43 | 3.50 | 3.39 | 3.47 | 3.47 | 1.46% | 3,399,181 |
| Oct 7, 2026 | 3.41 | 3.46 | 3.31 | 3.42 | 3.42 | -3.12% | 5,278,744 |
| Oct 6, 2026 | 3.52 | 3.57 | 3.43 | 3.53 | 3.53 | 0.57% | 4,403,694 |
| Oct 5, 2026 | 3.65 | 3.66 | 3.46 | 3.51 | 3.51 | -2.77% | 5,327,508 |
| Oct 2, 2026 | 3.83 | 3.85 | 3.61 | 3.61 | 3.61 | -3.73% | 5,504,997 |
| Oct 1, 2026 | 3.79 | 3.84 | 3.69 | 3.75 | 3.75 | -1.06% | 6,604,546 |
| Sep 30, 2026 | 3.82 | 3.87 | 3.74 | 3.79 | 3.79 | -1.30% | 4,061,665 |
| Sep 29, 2026 | 3.83 | 3.87 | 3.76 | 3.84 | 3.84 | 0.52% | 3,437,071 |
| Sep 28, 2026 | 3.76 | 3.88 | 3.71 | 3.82 | 3.82 | -3.29% | 4,250,680 |
| Sep 25, 2026 | 3.97 | 4.00 | 3.88 | 3.95 | 3.95 | 0.25% | 3,447,825 |
| Sep 24, 2026 | 4.00 | 4.02 | 3.88 | 3.94 | 3.94 | -2.48% | 4,440,792 |
| Sep 23, 2026 | 4.13 | 4.16 | 3.97 | 4.04 | 4.04 | -6.05% | 6,272,651 |
| Sep 22, 2026 | 4.07 | 4.31 | 4.03 | 4.30 | 4.30 | 5.65% | 4,477,795 |
| Sep 21, 2026 | 4.08 | 4.10 | 3.98 | 4.07 | 4.07 | -0.25% | 4,532,736 |
| Sep 18, 2026 | 4.02 | 4.11 | 3.94 | 4.08 | 4.08 | 1.75% | 4,146,984 |
| Sep 17, 2026 | 3.85 | 4.02 | 3.81 | 4.01 | 4.01 | 8.67% | 4,432,386 |
| Sep 16, 2026 | 3.84 | 3.86 | 3.59 | 3.69 | 3.69 | -1.86% | 3,917,347 |
| Sep 15, 2026 | 3.81 | 3.81 | 3.62 | 3.76 | 3.76 | -0.79% | 3,680,408 |
| Sep 14, 2026 | 3.85 | 3.87 | 3.73 | 3.79 | 3.79 | -4.53% | 4,136,025 |
| Sep 11, 2026 | 4.07 | 4.12 | 3.91 | 3.97 | 3.97 | -0.75% | 3,683,120 |
| Sep 10, 2026 | 3.93 | 4.01 | 3.89 | 4.00 | 4.00 | -2.20% | 4,471,349 |
| Sep 9, 2026 | 4.19 | 4.19 | 3.99 | 4.09 | 4.09 | 0.25% | 5,337,621 |
| Sep 8, 2026 | 4.00 | 4.17 | 4.00 | 4.08 | 4.08 | 2.00% | 3,443,418 |
| Sep 4, 2026 | 4.02 | 4.08 | 3.95 | 4.00 | 4.00 | -4.08% | 5,545,796 |
| Sep 3, 2026 | 4.27 | 4.28 | 4.08 | 4.17 | 4.17 | 0.48% | 3,877,299 |
| Sep 2, 2026 | 3.97 | 4.19 | 3.97 | 4.15 | 4.15 | 7.51% | 6,304,481 |
| Sep 1, 2026 | 3.89 | 3.98 | 3.84 | 3.86 | 3.86 | -4.69% | 5,592,819 |
| Aug 31, 2026 | 4.00 | 4.07 | 3.92 | 4.05 | 4.05 | 1.25% | 5,480,951 |
| Aug 28, 2026 | 4.20 | 4.25 | 3.94 | 4.00 | 4.00 | -3.85% | 7,725,827 |
| Aug 27, 2026 | 4.05 | 4.17 | 4.02 | 4.16 | 4.16 | 3.48% | 7,039,944 |
| Aug 26, 2026 | 3.94 | 4.07 | 3.92 | 4.02 | 4.02 | -0.50% | 2,550,281 |
| Aug 25, 2026 | 3.89 | 4.07 | 3.85 | 4.04 | 4.04 | 2.80% | 3,707,858 |
| Aug 24, 2026 | 4.03 | 4.09 | 3.88 | 3.93 | 3.93 | -0.76% | 5,682,639 |
| Aug 21, 2026 | 4.00 | 4.03 | 3.87 | 3.96 | 3.96 | 2.33% | 11,613,340 |
| Aug 20, 2026 | 3.83 | 3.98 | 3.82 | 3.87 | 3.87 | -0.51% | 4,732,513 |
| Aug 19, 2026 | 3.73 | 3.91 | 3.70 | 3.89 | 3.89 | 8.96% | 5,204,116 |
| Aug 18, 2026 | 3.58 | 3.63 | 3.51 | 3.57 | 3.57 | -2.19% | 3,925,654 |
| Aug 17, 2026 | 3.74 | 3.77 | 3.61 | 3.65 | 3.65 | -2.93% | 6,388,898 |
| Aug 14, 2026 | 3.77 | 3.90 | 3.74 | 3.76 | 3.76 | 0.53% | 4,498,066 |
| Aug 13, 2026 | 3.75 | 3.76 | 3.67 | 3.74 | 3.74 | -1.58% | 3,348,372 |
| Aug 12, 2026 | 3.93 | 3.96 | 3.78 | 3.80 | 3.80 | -0.78% | 3,275,162 |
| Aug 11, 2026 | 3.85 | 3.87 | 3.77 | 3.83 | 3.83 | -1.29% | 5,724,243 |
| Aug 10, 2026 | 3.73 | 3.93 | 3.71 | 3.88 | 3.88 | 3.74% | 6,068,867 |
| Aug 7, 2026 | 3.72 | 3.81 | 3.64 | 3.74 | 3.74 | 5.95% | 9,886,893 |
| Aug 6, 2026 | 3.54 | 3.62 | 3.49 | 3.53 | 3.53 | -1.67% | 3,422,746 |
| Aug 5, 2026 | 3.57 | 3.65 | 3.52 | 3.59 | 3.59 | 5.59% | 8,159,481 |