Vizsla Silver Corp. (VZLA)
NYSEAMERICAN: VZLA · Real-Time Price · USD
3.280
+0.150 (4.79%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Vizsla Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 3.70 | 3.84 | 3.56 | 3.58 | 3.58 | -2.98% | 6,643,176 |
| Jun 16, 2026 | 3.65 | 3.75 | 3.59 | 3.69 | 3.69 | 1.10% | 4,983,788 |
| Jun 15, 2026 | 3.87 | 3.95 | 3.63 | 3.65 | 3.65 | 1.67% | 6,515,496 |
| Jun 12, 2026 | 3.52 | 3.63 | 3.49 | 3.59 | 3.59 | 3.46% | 6,077,630 |
| Jun 11, 2026 | 3.23 | 3.48 | 3.19 | 3.47 | 3.47 | 8.44% | 6,049,384 |
| Jun 10, 2026 | 3.22 | 3.34 | 3.19 | 3.20 | 3.20 | -3.90% | 5,862,658 |
| Jun 9, 2026 | 3.46 | 3.48 | 3.17 | 3.33 | 3.33 | -3.20% | 7,674,875 |
| Jun 8, 2026 | 3.46 | 3.55 | 3.40 | 3.44 | 3.44 | 2.38% | 6,161,485 |
| Jun 5, 2026 | 3.70 | 3.75 | 3.33 | 3.36 | 3.36 | -12.50% | 10,353,686 |
| Jun 4, 2026 | 3.94 | 3.98 | 3.84 | 3.84 | 3.84 | -0.52% | 5,434,881 |
| Jun 3, 2026 | 4.04 | 4.06 | 3.84 | 3.86 | 3.86 | -6.54% | 4,996,640 |
| Jun 2, 2026 | 4.14 | 4.19 | 4.03 | 4.13 | 4.13 | 1.98% | 5,520,583 |
| Jun 1, 2026 | 3.83 | 4.18 | 3.78 | 4.05 | 4.05 | 4.38% | 11,568,705 |
| May 29, 2026 | 3.79 | 3.92 | 3.74 | 3.88 | 3.88 | 2.65% | 5,569,813 |
| May 28, 2026 | 3.57 | 3.89 | 3.54 | 3.78 | 3.78 | 4.42% | 7,722,166 |
| May 27, 2026 | 3.64 | 3.74 | 3.58 | 3.62 | 3.62 | -2.69% | 6,703,220 |
| May 26, 2026 | 3.46 | 3.73 | 3.45 | 3.72 | 3.72 | 10.39% | 7,376,922 |
| May 22, 2026 | 3.38 | 3.43 | 3.30 | 3.37 | 3.37 | -0.30% | 3,873,317 |
| May 21, 2026 | 3.31 | 3.45 | 3.28 | 3.38 | 3.38 | -0.29% | 3,791,230 |
| May 20, 2026 | 3.32 | 3.42 | 3.27 | 3.39 | 3.39 | 3.99% | 4,792,651 |
| May 19, 2026 | 3.42 | 3.43 | 3.21 | 3.26 | 3.26 | -4.68% | 8,715,674 |
| May 18, 2026 | 3.54 | 3.55 | 3.36 | 3.42 | 3.42 | -2.29% | 5,227,740 |
| 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 |