Vizsla Silver Corp. (VZLA)
NYSEAMERICAN: VZLA · Real-Time Price · USD
4.000
-0.160 (-3.85%)
At close: Aug 28, 2026, 4:00 PM EDT
4.050
+0.050 (1.25%)
Pre-market: Aug 31, 2026, 8:14 AM EDT
Vizsla Silver Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 3.35 | 3.46 | 3.32 | 3.40 | 3.40 | 4.29% | 6,934,724 |
| Aug 3, 2026 | 3.11 | 3.28 | 3.06 | 3.26 | 3.26 | 3.82% | 2,730,278 |
| Jul 31, 2026 | 3.15 | 3.19 | 3.09 | 3.14 | 3.14 | -3.09% | 5,080,998 |
| Jul 30, 2026 | 3.19 | 3.25 | 3.15 | 3.24 | 3.24 | 3.85% | 2,522,954 |
| Jul 29, 2026 | 3.15 | 3.24 | 3.02 | 3.12 | 3.12 | -2.19% | 4,716,871 |
| Jul 28, 2026 | 3.25 | 3.27 | 3.12 | 3.19 | 3.19 | -3.92% | 2,729,706 |
| Jul 27, 2026 | 3.35 | 3.40 | 3.22 | 3.32 | 3.32 | 0.61% | 5,323,921 |
| Jul 24, 2026 | 3.25 | 3.34 | 3.20 | 3.30 | 3.30 | 1.85% | 4,570,224 |
| Jul 23, 2026 | 3.30 | 3.36 | 3.21 | 3.24 | 3.24 | -5.26% | 5,561,864 |
| Jul 22, 2026 | 3.30 | 3.54 | 3.30 | 3.42 | 3.42 | 3.95% | 6,898,478 |
| Jul 21, 2026 | 3.26 | 3.33 | 3.23 | 3.29 | 3.29 | 4.44% | 6,024,625 |
| Jul 20, 2026 | 3.05 | 3.19 | 3.05 | 3.15 | 3.15 | 2.61% | 3,658,209 |
| Jul 17, 2026 | 3.02 | 3.10 | 2.93 | 3.07 | 3.07 | - | 5,032,674 |
| Jul 16, 2026 | 3.17 | 3.17 | 3.02 | 3.07 | 3.07 | -4.06% | 6,683,713 |
| Jul 15, 2026 | 3.20 | 3.26 | 3.07 | 3.20 | 3.20 | - | 3,521,870 |
| Jul 14, 2026 | 3.12 | 3.23 | 3.12 | 3.20 | 3.20 | 5.96% | 4,250,515 |
| Jul 13, 2026 | 3.08 | 3.09 | 2.95 | 3.02 | 3.02 | -3.51% | 6,876,103 |
| Jul 10, 2026 | 3.13 | 3.19 | 3.07 | 3.13 | 3.13 | -0.95% | 4,344,092 |
| Jul 9, 2026 | 3.02 | 3.16 | 3.00 | 3.16 | 3.16 | 6.76% | 5,974,947 |
| Jul 8, 2026 | 3.05 | 3.06 | 2.88 | 2.96 | 2.96 | -4.21% | 7,547,833 |
| Jul 7, 2026 | 3.25 | 3.28 | 3.05 | 3.09 | 3.09 | -5.50% | 7,043,161 |
| Jul 6, 2026 | 3.41 | 3.42 | 3.24 | 3.27 | 3.27 | -2.10% | 4,382,450 |
| Jul 2, 2026 | 3.39 | 3.51 | 3.30 | 3.34 | 3.34 | 2.45% | 7,277,342 |
| Jul 1, 2026 | 3.28 | 3.45 | 3.25 | 3.26 | 3.26 | -1.21% | 2,211,360 |
| Jun 30, 2026 | 3.28 | 3.36 | 3.21 | 3.30 | 3.30 | 0.92% | 3,360,034 |
| Jun 29, 2026 | 3.25 | 3.28 | 3.16 | 3.27 | 3.27 | -0.30% | 2,816,168 |
| Jun 26, 2026 | 3.17 | 3.36 | 3.14 | 3.28 | 3.28 | 4.79% | 3,887,529 |
| Jun 25, 2026 | 3.17 | 3.21 | 3.09 | 3.13 | 3.13 | 0.64% | 4,035,301 |
| Jun 24, 2026 | 3.25 | 3.27 | 3.05 | 3.11 | 3.11 | -7.16% | 6,324,147 |
| Jun 23, 2026 | 3.33 | 3.47 | 3.32 | 3.35 | 3.35 | -4.83% | 5,298,217 |
| Jun 22, 2026 | 3.52 | 3.58 | 3.49 | 3.52 | 3.52 | -0.85% | 4,592,607 |
| Jun 18, 2026 | 3.58 | 3.65 | 3.46 | 3.55 | 3.55 | -0.84% | 5,594,006 |