Vizsla Silver Corp. Common Shares (VZLA)
3.1200
+0.00 (0.00%)
NYSE· Last Trade: Jul 30th, 5:42 AM EDT
Historical Prices For Vizsla Silver Corp. Common Shares (VZLA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/29/2026 | 3.15 | 3.23 | 3.02 | 3.12 | 4,733,102 | 3.12 |
| 7/28/2026 | 3.25 | 3.27 | 3.12 | 3.19 | 2,739,867 | 3.19 |
| 7/27/2026 | 3.35 | 3.40 | 3.21 | 3.32 | 5,339,008 | 3.32 |
| 7/24/2026 | 3.25 | 3.34 | 3.20 | 3.30 | 4,697,356 | 3.30 |
| 7/23/2026 | 3.30 | 3.36 | 3.21 | 3.24 | 5,600,775 | 3.24 |
| 7/22/2026 | 3.30 | 3.54 | 3.30 | 3.42 | 6,923,339 | 3.42 |
| 7/21/2026 | 3.26 | 3.33 | 3.23 | 3.29 | 6,236,843 | 3.29 |
| 7/20/2026 | 3.05 | 3.19 | 3.05 | 3.15 | 3,846,854 | 3.15 |
| 7/17/2026 | 3.02 | 3.10 | 2.92 | 3.07 | 5,072,382 | 3.07 |
| 7/16/2026 | 3.17 | 3.17 | 3.02 | 3.07 | 6,820,527 | 3.07 |
| 7/15/2026 | 3.20 | 3.26 | 3.07 | 3.20 | 3,627,517 | 3.20 |
| 7/14/2026 | 3.12 | 3.23 | 3.12 | 3.20 | 4,303,385 | 3.20 |
| 7/13/2026 | 3.08 | 3.09 | 2.95 | 3.02 | 6,910,987 | 3.02 |
| 7/10/2026 | 3.13 | 3.19 | 3.07 | 3.13 | 4,416,408 | 3.13 |
| 7/09/2026 | 3.02 | 3.16 | 3.00 | 3.16 | 7,249,101 | 3.16 |
| 7/08/2026 | 3.05 | 3.06 | 2.88 | 2.96 | 7,803,691 | 2.96 |
| 7/07/2026 | 3.25 | 3.28 | 3.05 | 3.09 | 7,141,500 | 3.09 |
| 7/06/2026 | 3.41 | 3.42 | 3.24 | 3.27 | 4,809,637 | 3.27 |
| 7/02/2026 | 3.39 | 3.51 | 3.30 | 3.34 | 7,605,805 | 3.34 |
| 7/01/2026 | 3.28 | 3.45 | 3.25 | 3.26 | 2,215,499 | 3.26 |
| 6/30/2026 | 3.28 | 3.36 | 3.21 | 3.30 | 3,501,242 | 3.30 |
| 6/29/2026 | 3.25 | 3.28 | 3.16 | 3.27 | 2,869,595 | 3.27 |
| 6/26/2026 | 3.17 | 3.35 | 3.14 | 3.28 | 3,939,188 | 3.28 |
| 6/25/2026 | 3.17 | 3.21 | 3.08 | 3.13 | 4,053,006 | 3.13 |
| 6/24/2026 | 3.25 | 3.27 | 3.05 | 3.11 | 6,402,767 | 3.11 |
| 6/23/2026 | 3.33 | 3.47 | 3.31 | 3.35 | 5,472,972 | 3.35 |
| 6/22/2026 | 3.52 | 3.58 | 3.49 | 3.52 | 4,771,870 | 3.52 |
| 6/18/2026 | 3.58 | 3.65 | 3.46 | 3.55 | 5,675,741 | 3.55 |
| 6/17/2026 | 3.70 | 3.84 | 3.56 | 3.58 | 6,671,699 | 3.58 |
| 6/16/2026 | 3.65 | 3.75 | 3.59 | 3.69 | 5,043,036 | 3.69 |
| 6/15/2026 | 3.87 | 3.95 | 3.63 | 3.65 | 6,719,907 | 3.65 |
| 6/12/2026 | 3.52 | 3.63 | 3.48 | 3.59 | 6,077,630 | 3.59 |
| 6/11/2026 | 3.23 | 3.48 | 3.19 | 3.47 | 6,046,872 | 3.47 |
| 6/10/2026 | 3.22 | 3.34 | 3.19 | 3.20 | 5,861,861 | 3.20 |
| 6/09/2026 | 3.46 | 3.48 | 3.17 | 3.33 | 7,674,368 | 3.33 |
| 6/08/2026 | 3.46 | 3.55 | 3.40 | 3.44 | 6,160,934 | 3.44 |
| 6/05/2026 | 3.70 | 3.75 | 3.33 | 3.36 | 10,353,687 | 3.36 |
| 6/04/2026 | 3.94 | 3.98 | 3.83 | 3.84 | 5,427,276 | 3.84 |
| 6/03/2026 | 4.04 | 4.06 | 3.83 | 3.86 | 4,995,807 | 3.86 |
| 6/02/2026 | 4.14 | 4.19 | 4.03 | 4.13 | 5,514,200 | 4.13 |
| 6/01/2026 | 3.83 | 4.18 | 3.78 | 4.05 | 11,568,179 | 4.05 |
| 5/29/2026 | 0.00 | 3.92 | 3.73 | 3.88 | 5,569,816 | 3.88 |
| 5/28/2026 | 3.57 | 3.89 | 3.54 | 3.78 | 7,721,674 | 3.78 |
| 5/27/2026 | 3.64 | 3.74 | 3.58 | 3.62 | 6,703,171 | 3.62 |
| 5/26/2026 | 3.46 | 3.73 | 3.45 | 3.72 | 7,376,359 | 3.72 |
| 5/22/2026 | 3.38 | 3.43 | 3.30 | 3.37 | 3,873,318 | 3.37 |
| 5/21/2026 | 3.31 | 3.44 | 3.28 | 3.38 | 3,790,612 | 3.38 |
| 5/20/2026 | 3.32 | 3.42 | 3.27 | 3.39 | 4,792,521 | 3.39 |
| 5/19/2026 | 3.42 | 3.43 | 3.21 | 3.26 | 8,715,637 | 3.26 |
| 5/18/2026 | 3.54 | 3.54 | 3.35 | 3.42 | 5,222,668 | 3.42 |
| 5/15/2026 | 3.55 | 3.58 | 3.41 | 3.50 | 12,426,763 | 3.50 |
| 5/14/2026 | 3.85 | 3.85 | 3.62 | 3.76 | 8,338,653 | 3.76 |
| 5/13/2026 | 3.79 | 3.95 | 3.72 | 3.85 | 6,260,252 | 3.85 |
| 5/12/2026 | 3.64 | 3.86 | 3.56 | 3.85 | 6,538,087 | 3.85 |
| 5/11/2026 | 3.63 | 3.78 | 3.62 | 3.73 | 7,410,863 | 3.73 |
| 5/08/2026 | 3.49 | 3.59 | 3.45 | 3.56 | 5,244,191 | 3.56 |
| 5/07/2026 | 3.57 | 3.72 | 3.43 | 3.43 | 7,183,213 | 3.43 |
| 5/06/2026 | 3.42 | 3.49 | 3.36 | 3.46 | 5,890,285 | 3.46 |
| 5/05/2026 | 3.41 | 3.46 | 3.23 | 3.23 | 3,995,110 | 3.23 |
| 5/04/2026 | 3.40 | 3.50 | 3.29 | 3.36 | 5,160,516 | 3.36 |
| 5/01/2026 | 3.40 | 3.51 | 3.33 | 3.46 | 5,515,113 | 3.46 |
| 4/30/2026 | 3.51 | 3.60 | 3.36 | 3.38 | 4,572,022 | 3.38 |