Vizsla Silver Corp. (VZLA)
NYSEAMERICAN: VZLA · Real-Time Price · USD
3.420
-0.080 (-2.29%)
At close: May 18, 2026, 4:00 PM EDT
3.460
+0.040 (1.17%)
Pre-market: May 19, 2026, 4:05 AM EDT
Vizsla Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2026 | 3.09 | 3.22 | 3.05 | 3.06 | 3.06 | -5.56% | 6,587,944 |
| Mar 25, 2026 | 3.30 | 3.33 | 3.19 | 3.24 | 3.24 | 3.51% | 7,320,566 |
| Mar 24, 2026 | 3.03 | 3.16 | 2.99 | 3.13 | 3.13 | 0.97% | 5,280,128 |
| Mar 23, 2026 | 3.04 | 3.20 | 2.99 | 3.10 | 3.10 | 3.33% | 10,524,789 |
| Mar 20, 2026 | 3.21 | 3.23 | 2.95 | 3.00 | 3.00 | -6.83% | 7,058,808 |
| Mar 19, 2026 | 3.07 | 3.22 | 2.96 | 3.22 | 3.22 | -4.17% | 14,699,789 |
| Mar 18, 2026 | 3.47 | 3.50 | 3.33 | 3.36 | 3.36 | -6.15% | 10,069,776 |
| Mar 17, 2026 | 3.67 | 3.74 | 3.54 | 3.58 | 3.58 | -1.38% | 6,930,393 |
| Mar 16, 2026 | 3.59 | 3.74 | 3.58 | 3.63 | 3.63 | 1.11% | 7,546,279 |
| Mar 13, 2026 | 3.85 | 3.87 | 3.55 | 3.59 | 3.59 | -7.47% | 6,674,626 |
| Mar 12, 2026 | 4.05 | 4.06 | 3.87 | 3.88 | 3.88 | -5.13% | 5,790,520 |
| Mar 11, 2026 | 4.05 | 4.10 | 3.94 | 4.09 | 4.09 | -1.21% | 4,221,904 |
| Mar 10, 2026 | 4.08 | 4.24 | 4.01 | 4.14 | 4.14 | 3.76% | 6,619,805 |
| Mar 9, 2026 | 3.88 | 3.99 | 3.70 | 3.99 | 3.99 | -0.25% | 7,874,783 |