Vizsla Silver Corp. (VZLA)
NYSEAMERICAN: VZLA · Real-Time Price · USD
3.070
-0.050 (-1.60%)
Nov 13, 2026, 4:00 PM EST - Market closed
Vizsla Silver Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.13 | 3.13 | 3.02 | 3.07 | 3.07 | -1.60% | 3,654,836 |
| Nov 12, 2026 | 3.12 | 3.18 | 3.05 | 3.12 | 3.12 | -3.70% | 4,278,448 |
| Nov 11, 2026 | 3.34 | 3.36 | 3.23 | 3.24 | 3.24 | -2.41% | 2,402,156 |
| Nov 10, 2026 | 3.34 | 3.41 | 3.25 | 3.32 | 3.32 | -5.14% | 3,542,966 |
| Nov 9, 2026 | 3.44 | 3.57 | 3.37 | 3.50 | 3.50 | 6.06% | 3,931,641 |
| Nov 6, 2026 | 3.17 | 3.32 | 3.12 | 3.30 | 3.30 | 3.45% | 3,059,345 |
| Nov 5, 2026 | 3.34 | 3.41 | 3.06 | 3.19 | 3.19 | -3.04% | 4,652,194 |
| Nov 4, 2026 | 3.25 | 3.33 | 3.15 | 3.29 | 3.29 | 8.58% | 5,063,450 |
| Nov 3, 2026 | 3.05 | 3.07 | 2.97 | 3.03 | 3.03 | -0.66% | 3,666,781 |
| Nov 2, 2026 | 3.16 | 3.21 | 3.05 | 3.05 | 3.05 | -0.33% | 2,450,459 |
| Oct 30, 2026 | 3.15 | 3.17 | 2.99 | 3.06 | 3.06 | -6.99% | 4,620,636 |
| Oct 29, 2026 | 3.16 | 3.33 | 3.12 | 3.29 | 3.29 | 0.92% | 3,324,990 |
| Oct 28, 2026 | 3.23 | 3.28 | 3.16 | 3.26 | 3.26 | - | 4,482,269 |
| Oct 27, 2026 | 3.10 | 3.27 | 3.07 | 3.26 | 3.26 | 6.19% | 3,435,212 |
| Oct 26, 2026 | 3.10 | 3.12 | 3.00 | 3.07 | 3.07 | -0.65% | 3,949,310 |
| Oct 23, 2026 | 3.17 | 3.18 | 2.93 | 3.09 | 3.09 | -3.13% | 7,168,234 |
| Oct 22, 2026 | 3.24 | 3.27 | 3.12 | 3.19 | 3.19 | -5.06% | 5,010,313 |
| Oct 21, 2026 | 3.30 | 3.38 | 3.26 | 3.36 | 3.36 | 3.07% | 3,284,018 |
| Oct 20, 2026 | 3.18 | 3.33 | 3.13 | 3.26 | 3.26 | 1.87% | 2,963,954 |
| Oct 19, 2026 | 3.21 | 3.25 | 3.17 | 3.20 | 3.20 | -1.54% | 2,725,507 |
| Oct 16, 2026 | 3.30 | 3.38 | 3.21 | 3.25 | 3.25 | -2.11% | 2,664,254 |
| Oct 15, 2026 | 3.23 | 3.32 | 3.16 | 3.32 | 3.32 | 4.73% | 3,915,428 |
| 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 |