Vizsla Silver Corp. (VZLA)
NYSEAMERICAN: VZLA · Real-Time Price · USD
3.440
+0.080 (2.38%)
At close: Jun 8, 2026, 4:00 PM EDT
3.470
+0.030 (0.88%)
After-hours: Jun 8, 2026, 7:28 PM EDT
Vizsla Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 3.46 | 3.55 | 3.40 | 3.44 | 3.44 | 2.38% | 6,158,395 |
| Jun 5, 2026 | 3.70 | 3.75 | 3.33 | 3.36 | 3.36 | -12.50% | 10,305,962 |
| Jun 4, 2026 | 3.94 | 3.98 | 3.84 | 3.84 | 3.84 | -0.52% | 5,350,875 |
| Jun 3, 2026 | 4.04 | 4.06 | 3.84 | 3.86 | 3.86 | -6.54% | 4,895,502 |
| Jun 2, 2026 | 4.14 | 4.19 | 4.03 | 4.13 | 4.13 | 1.98% | 5,270,938 |
| Jun 1, 2026 | 3.83 | 4.18 | 3.78 | 4.05 | 4.05 | 4.38% | 10,853,204 |
| May 29, 2026 | 3.79 | 3.92 | 3.74 | 3.88 | 3.88 | 2.65% | 5,369,211 |
| May 28, 2026 | 3.57 | 3.89 | 3.54 | 3.78 | 3.78 | 4.42% | 7,517,945 |
| May 27, 2026 | 3.64 | 3.74 | 3.58 | 3.62 | 3.62 | -2.69% | 6,415,883 |
| May 26, 2026 | 3.46 | 3.73 | 3.45 | 3.72 | 3.72 | 10.39% | 7,113,896 |
| May 22, 2026 | 3.38 | 3.43 | 3.30 | 3.37 | 3.37 | -0.30% | 3,824,984 |
| May 21, 2026 | 3.31 | 3.45 | 3.28 | 3.38 | 3.38 | -0.29% | 3,678,339 |
| May 20, 2026 | 3.32 | 3.42 | 3.27 | 3.39 | 3.39 | 3.99% | 4,762,069 |
| May 19, 2026 | 3.42 | 3.43 | 3.21 | 3.26 | 3.26 | -4.68% | 8,702,129 |
| May 18, 2026 | 3.54 | 3.55 | 3.36 | 3.42 | 3.42 | -2.29% | 5,216,500 |
| May 15, 2026 | 3.55 | 3.58 | 3.41 | 3.50 | 3.50 | -6.91% | 12,426,762 |
| May 14, 2026 | 3.85 | 3.85 | 3.62 | 3.76 | 3.76 | -2.34% | 8,338,787 |
| May 13, 2026 | 3.79 | 3.95 | 3.72 | 3.85 | 3.85 | - | 6,260,614 |
| May 12, 2026 | 3.64 | 3.86 | 3.57 | 3.85 | 3.85 | 3.22% | 6,539,286 |
| May 11, 2026 | 3.63 | 3.78 | 3.62 | 3.73 | 3.73 | 4.78% | 7,413,638 |
| May 8, 2026 | 3.49 | 3.59 | 3.45 | 3.56 | 3.56 | 3.79% | 5,244,190 |
| May 7, 2026 | 3.57 | 3.72 | 3.43 | 3.43 | 3.43 | -0.87% | 7,183,424 |
| May 6, 2026 | 3.43 | 3.49 | 3.36 | 3.46 | 3.46 | 7.12% | 5,890,643 |
| May 5, 2026 | 3.41 | 3.46 | 3.23 | 3.23 | 3.23 | -3.87% | 3,995,371 |
| May 4, 2026 | 3.40 | 3.50 | 3.29 | 3.36 | 3.36 | -2.89% | 5,160,785 |
| May 1, 2026 | 3.40 | 3.51 | 3.33 | 3.46 | 3.46 | 2.37% | 5,515,106 |
| Apr 30, 2026 | 3.51 | 3.60 | 3.36 | 3.38 | 3.38 | -0.59% | 4,573,222 |
| Apr 29, 2026 | 3.39 | 3.48 | 3.33 | 3.40 | 3.40 | -0.58% | 7,785,815 |
| Apr 28, 2026 | 3.40 | 3.51 | 3.34 | 3.42 | 3.42 | -2.84% | 6,892,844 |
| Apr 27, 2026 | 3.33 | 3.55 | 3.30 | 3.52 | 3.52 | 5.07% | 10,804,151 |
| Apr 24, 2026 | 3.34 | 3.42 | 3.31 | 3.35 | 3.35 | 1.52% | 4,163,920 |
| Apr 23, 2026 | 3.38 | 3.47 | 3.22 | 3.30 | 3.30 | -4.62% | 9,497,384 |
| Apr 22, 2026 | 3.41 | 3.51 | 3.40 | 3.46 | 3.46 | 3.90% | 5,386,066 |
| Apr 21, 2026 | 3.48 | 3.53 | 3.31 | 3.33 | 3.33 | -5.40% | 9,266,940 |
| Apr 20, 2026 | 3.44 | 3.56 | 3.37 | 3.52 | 3.52 | 0.28% | 8,011,330 |
| Apr 17, 2026 | 3.54 | 3.61 | 3.48 | 3.51 | 3.51 | 2.33% | 5,859,534 |
| Apr 16, 2026 | 3.45 | 3.49 | 3.39 | 3.43 | 3.43 | 0.29% | 9,649,725 |
| Apr 15, 2026 | 3.45 | 3.52 | 3.36 | 3.42 | 3.42 | -1.16% | 11,037,471 |
| Apr 14, 2026 | 3.37 | 3.47 | 3.34 | 3.46 | 3.46 | 4.53% | 7,282,333 |
| Apr 13, 2026 | 3.20 | 3.35 | 3.20 | 3.31 | 3.31 | 1.85% | 6,613,035 |
| Apr 10, 2026 | 3.32 | 3.36 | 3.22 | 3.25 | 3.25 | -0.61% | 4,918,002 |
| Apr 9, 2026 | 3.28 | 3.34 | 3.20 | 3.27 | 3.27 | -0.91% | 5,167,641 |
| Apr 8, 2026 | 3.45 | 3.47 | 3.24 | 3.30 | 3.30 | 2.17% | 6,762,292 |
| Apr 7, 2026 | 3.26 | 3.29 | 3.12 | 3.23 | 3.23 | -2.12% | 7,826,523 |
| Apr 6, 2026 | 3.26 | 3.35 | 3.21 | 3.30 | 3.30 | 1.23% | 6,838,515 |
| Apr 2, 2026 | 3.13 | 3.33 | 3.10 | 3.26 | 3.26 | -2.10% | 8,016,895 |
| Apr 1, 2026 | 3.40 | 3.42 | 3.32 | 3.33 | 3.33 | 0.91% | 8,622,536 |
| Mar 31, 2026 | 3.20 | 3.35 | 3.20 | 3.30 | 3.30 | 5.43% | 9,466,492 |
| Mar 30, 2026 | 3.21 | 3.25 | 3.08 | 3.13 | 3.13 | -0.63% | 6,511,182 |
| Mar 27, 2026 | 3.06 | 3.25 | 3.02 | 3.15 | 3.15 | 2.94% | 6,358,454 |