Vizsla Silver Corp. Common Shares (VZLA)
3.8800
+3.8797 (1293233.33%)
NYSE· Last Trade: May 31st, 5:36 PM EDT
Historical Prices For Vizsla Silver Corp. Common Shares (VZLA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 | 3,995,120 | 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 |
| 4/29/2026 | 3.39 | 3.48 | 3.33 | 3.40 | 7,785,717 | 3.40 |
| 4/28/2026 | 3.40 | 3.50 | 3.34 | 3.42 | 6,892,715 | 3.42 |
| 4/27/2026 | 3.33 | 3.55 | 3.30 | 3.52 | 10,802,040 | 3.52 |
| 4/24/2026 | 3.34 | 3.42 | 3.31 | 3.35 | 4,163,921 | 3.35 |
| 4/23/2026 | 3.38 | 3.47 | 3.21 | 3.30 | 9,497,373 | 3.30 |
| 4/22/2026 | 3.41 | 3.51 | 3.40 | 3.46 | 5,385,874 | 3.46 |
| 4/21/2026 | 3.48 | 3.53 | 3.31 | 3.33 | 9,262,648 | 3.33 |
| 4/20/2026 | 3.44 | 3.56 | 3.37 | 3.52 | 8,010,131 | 3.52 |
| 4/17/2026 | 3.54 | 3.61 | 3.48 | 3.51 | 5,859,534 | 3.51 |
| 4/16/2026 | 3.45 | 3.49 | 3.38 | 3.43 | 9,649,009 | 3.43 |
| 4/15/2026 | 3.45 | 3.52 | 3.36 | 3.42 | 11,036,274 | 3.42 |
| 4/14/2026 | 3.37 | 3.47 | 3.34 | 3.46 | 7,281,162 | 3.46 |
| 4/13/2026 | 3.20 | 3.35 | 3.19 | 3.31 | 6,612,992 | 3.31 |
| 4/10/2026 | 3.32 | 3.36 | 3.22 | 3.25 | 4,918,006 | 3.25 |
| 4/09/2026 | 3.28 | 3.34 | 3.20 | 3.27 | 5,167,228 | 3.27 |
| 4/08/2026 | 3.45 | 3.47 | 3.23 | 3.30 | 6,761,345 | 3.30 |
| 4/07/2026 | 3.26 | 3.29 | 3.12 | 3.23 | 7,814,233 | 3.23 |
| 4/06/2026 | 3.26 | 3.35 | 3.21 | 3.30 | 6,834,859 | 3.30 |
| 4/02/2026 | 3.13 | 3.33 | 3.10 | 3.26 | 8,016,900 | 3.26 |
| 4/01/2026 | 3.40 | 3.42 | 3.31 | 3.33 | 8,621,351 | 3.33 |
| 3/31/2026 | 3.20 | 3.35 | 3.20 | 3.30 | 9,463,548 | 3.30 |
| 3/30/2026 | 3.21 | 3.25 | 3.08 | 3.13 | 6,510,492 | 3.13 |
| 3/27/2026 | 3.06 | 3.25 | 3.02 | 3.15 | 6,358,457 | 3.15 |
| 3/26/2026 | 3.09 | 3.21 | 3.05 | 3.06 | 6,587,594 | 3.06 |
| 3/25/2026 | 3.30 | 3.33 | 3.19 | 3.24 | 7,318,865 | 3.24 |
| 3/24/2026 | 3.03 | 3.16 | 2.99 | 3.13 | 5,279,205 | 3.13 |
| 3/23/2026 | 3.04 | 3.20 | 2.99 | 3.10 | 10,518,962 | 3.10 |
| 3/20/2026 | 3.21 | 3.23 | 2.95 | 3.00 | 7,058,815 | 3.00 |
| 3/19/2026 | 3.07 | 3.22 | 2.96 | 3.22 | 14,696,426 | 3.22 |
| 3/18/2026 | 3.47 | 3.50 | 3.33 | 3.36 | 10,057,716 | 3.36 |
| 3/17/2026 | 3.67 | 3.73 | 3.54 | 3.58 | 6,925,893 | 3.58 |
| 3/16/2026 | 3.59 | 3.73 | 3.58 | 3.63 | 7,546,200 | 3.63 |
| 3/13/2026 | 3.85 | 3.87 | 3.55 | 3.59 | 6,674,647 | 3.59 |
| 3/12/2026 | 4.05 | 4.06 | 3.87 | 3.88 | 5,788,525 | 3.88 |
| 3/11/2026 | 4.05 | 4.10 | 3.94 | 4.09 | 4,221,443 | 4.09 |
| 3/10/2026 | 4.08 | 4.24 | 4.01 | 4.14 | 6,619,806 | 4.14 |
| 3/09/2026 | 3.88 | 3.99 | 3.69 | 3.99 | 7,872,209 | 3.99 |
| 3/06/2026 | 3.92 | 4.10 | 3.80 | 4.00 | 12,606,695 | 4.00 |
| 3/05/2026 | 4.06 | 4.13 | 3.94 | 4.07 | 9,569,614 | 4.07 |
| 3/04/2026 | 4.16 | 4.23 | 4.05 | 4.16 | 3,674,641 | 4.16 |
| 3/03/2026 | 4.06 | 4.11 | 3.89 | 4.04 | 8,506,417 | 4.04 |
| 3/02/2026 | 4.44 | 4.44 | 4.22 | 4.40 | 10,335,879 | 4.40 |