Vizsla Silver Corp. (VZLA)
NYSEAMERICAN: VZLA · Real-Time Price · USD
3.420
-0.100 (-2.84%)
At close: Apr 28, 2026, 4:00 PM EDT
3.350
-0.070 (-2.05%)
Pre-market: Apr 29, 2026, 4:32 AM EDT
Vizsla Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.40 | 3.51 | 3.34 | 3.42 | 3.42 | -2.84% | 6,708,072 |
| Apr 27, 2026 | 3.33 | 3.55 | 3.30 | 3.52 | 3.52 | 5.07% | 10,590,800 |
| Apr 24, 2026 | 3.34 | 3.42 | 3.31 | 3.35 | 3.35 | 1.52% | 3,856,166 |
| Apr 23, 2026 | 3.38 | 3.47 | 3.22 | 3.30 | 3.30 | -4.62% | 9,435,548 |
| Apr 22, 2026 | 3.41 | 3.51 | 3.40 | 3.46 | 3.46 | 3.90% | 5,309,661 |
| Apr 21, 2026 | 3.48 | 3.53 | 3.31 | 3.33 | 3.33 | -5.40% | 9,221,968 |
| Apr 20, 2026 | 3.44 | 3.56 | 3.37 | 3.52 | 3.52 | 0.28% | 8,002,659 |
| Apr 17, 2026 | 3.54 | 3.61 | 3.48 | 3.51 | 3.51 | 2.33% | 5,833,247 |
| 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% | 11,013,269 |
| Apr 14, 2026 | 3.37 | 3.47 | 3.34 | 3.46 | 3.46 | 4.53% | 7,103,741 |
| Apr 13, 2026 | 3.20 | 3.35 | 3.20 | 3.31 | 3.31 | 1.85% | 6,611,873 |
| Apr 10, 2026 | 3.32 | 3.36 | 3.22 | 3.25 | 3.25 | -0.61% | 4,823,958 |
| Apr 9, 2026 | 3.28 | 3.34 | 3.20 | 3.27 | 3.27 | -0.91% | 5,081,521 |
| Apr 8, 2026 | 3.45 | 3.47 | 3.24 | 3.30 | 3.30 | 2.17% | 6,585,028 |
| Apr 7, 2026 | 3.26 | 3.29 | 3.12 | 3.23 | 3.23 | -2.12% | 7,627,433 |
| Apr 6, 2026 | 3.26 | 3.35 | 3.21 | 3.30 | 3.30 | 1.23% | 6,758,060 |
| Apr 2, 2026 | 3.13 | 3.33 | 3.10 | 3.26 | 3.26 | -2.10% | 7,758,175 |
| Apr 1, 2026 | 3.40 | 3.42 | 3.32 | 3.33 | 3.33 | 0.91% | 8,293,068 |
| Mar 31, 2026 | 3.20 | 3.35 | 3.20 | 3.30 | 3.30 | 5.43% | 9,427,156 |
| Mar 30, 2026 | 3.21 | 3.25 | 3.08 | 3.13 | 3.13 | -0.63% | 6,492,907 |
| Mar 27, 2026 | 3.06 | 3.25 | 3.02 | 3.15 | 3.15 | 2.94% | 5,855,211 |
| Mar 26, 2026 | 3.09 | 3.22 | 3.05 | 3.06 | 3.06 | -5.56% | 6,470,213 |
| Mar 25, 2026 | 3.30 | 3.33 | 3.19 | 3.24 | 3.24 | 3.51% | 7,171,232 |
| Mar 24, 2026 | 3.03 | 3.16 | 2.99 | 3.13 | 3.13 | 0.97% | 5,138,187 |
| Mar 23, 2026 | 3.04 | 3.20 | 2.99 | 3.10 | 3.10 | 3.33% | 10,297,448 |
| Mar 20, 2026 | 3.21 | 3.23 | 2.95 | 3.00 | 3.00 | -6.83% | 6,988,114 |
| Mar 19, 2026 | 3.07 | 3.22 | 2.96 | 3.22 | 3.22 | -4.17% | 14,408,231 |
| Mar 18, 2026 | 3.47 | 3.50 | 3.33 | 3.36 | 3.36 | -6.15% | 9,752,732 |
| Mar 17, 2026 | 3.67 | 3.74 | 3.54 | 3.58 | 3.58 | -1.38% | 6,062,343 |
| Mar 16, 2026 | 3.59 | 3.74 | 3.58 | 3.63 | 3.63 | 1.11% | 7,394,269 |
| Mar 13, 2026 | 3.85 | 3.87 | 3.55 | 3.59 | 3.59 | -7.47% | 6,519,128 |
| Mar 12, 2026 | 4.05 | 4.06 | 3.87 | 3.88 | 3.88 | -5.13% | 5,729,325 |
| Mar 11, 2026 | 4.05 | 4.10 | 3.94 | 4.09 | 4.09 | -1.21% | 4,152,134 |
| Mar 10, 2026 | 4.08 | 4.24 | 4.01 | 4.14 | 4.14 | 3.76% | 6,611,439 |
| Mar 9, 2026 | 3.88 | 3.99 | 3.70 | 3.99 | 3.99 | -0.25% | 7,639,958 |
| Mar 6, 2026 | 3.92 | 4.10 | 3.80 | 4.00 | 4.00 | -1.72% | 12,124,569 |
| Mar 5, 2026 | 4.06 | 4.13 | 3.94 | 4.07 | 4.07 | -2.16% | 8,935,224 |
| Mar 4, 2026 | 4.16 | 4.23 | 4.05 | 4.16 | 4.16 | 2.97% | 3,655,831 |
| Mar 3, 2026 | 4.06 | 4.11 | 3.89 | 4.04 | 4.04 | -8.18% | 8,498,445 |
| Mar 2, 2026 | 4.44 | 4.44 | 4.22 | 4.40 | 4.40 | 0.46% | 9,885,830 |
| Feb 27, 2026 | 4.34 | 4.40 | 4.12 | 4.38 | 4.38 | 4.29% | 10,892,524 |
| Feb 26, 2026 | 3.91 | 4.21 | 3.85 | 4.20 | 4.20 | 6.87% | 14,229,783 |
| Feb 25, 2026 | 4.04 | 4.08 | 3.91 | 3.93 | 3.93 | 0.77% | 13,742,872 |
| Feb 24, 2026 | 3.83 | 3.94 | 3.73 | 3.90 | 3.90 | - | 7,959,916 |
| Feb 23, 2026 | 3.87 | 3.92 | 3.75 | 3.90 | 3.90 | 0.52% | 11,314,545 |
| Feb 20, 2026 | 3.98 | 4.07 | 3.87 | 3.88 | 3.88 | -1.27% | 26,313,098 |
| Feb 19, 2026 | 3.77 | 4.02 | 3.74 | 3.93 | 3.93 | 4.80% | 20,178,646 |
| Feb 18, 2026 | 3.76 | 3.84 | 3.67 | 3.75 | 3.75 | 3.02% | 14,420,449 |
| Feb 17, 2026 | 3.68 | 3.71 | 3.47 | 3.64 | 3.64 | -5.21% | 13,067,295 |