Vizsla Silver Corp. Common Shares (VZLA)
3.4600
+0.00 (0.00%)
NYSE · Last Trade: Apr 15th, 9:15 AM EDT
Historical Prices For Vizsla Silver Corp. Common Shares (VZLA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 | 6,619,306 | 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 |
| 2/27/2026 | 4.34 | 4.40 | 4.12 | 4.38 | 11,888,132 | 4.38 |
| 2/26/2026 | 3.91 | 4.21 | 3.85 | 4.20 | 14,285,259 | 4.20 |
| 2/25/2026 | 4.04 | 4.08 | 3.90 | 3.93 | 13,762,028 | 3.93 |
| 2/24/2026 | 3.83 | 3.94 | 3.73 | 3.90 | 8,105,992 | 3.90 |
| 2/23/2026 | 3.87 | 3.92 | 3.75 | 3.90 | 11,604,540 | 3.90 |
| 2/20/2026 | 3.98 | 4.07 | 3.87 | 3.88 | 26,492,404 | 3.88 |
| 2/19/2026 | 3.77 | 4.02 | 3.74 | 3.93 | 20,452,975 | 3.93 |
| 2/18/2026 | 3.76 | 3.84 | 3.67 | 3.75 | 14,520,012 | 3.75 |
| 2/17/2026 | 3.68 | 3.71 | 3.47 | 3.64 | 13,570,833 | 3.64 |
| 2/13/2026 | 3.69 | 3.87 | 3.66 | 3.84 | 9,293,218 | 3.84 |
| 2/12/2026 | 3.84 | 3.89 | 3.60 | 3.63 | 19,717,998 | 3.63 |
| 2/11/2026 | 4.21 | 4.25 | 3.76 | 3.88 | 19,121,648 | 3.88 |
| 2/10/2026 | 3.65 | 4.14 | 3.58 | 4.10 | 36,971,959 | 4.10 |
| 2/09/2026 | 4.18 | 4.39 | 3.90 | 4.08 | 29,745,650 | 4.08 |
| 2/06/2026 | 4.40 | 4.63 | 4.40 | 4.60 | 8,592,141 | 4.60 |
| 2/05/2026 | 4.71 | 4.80 | 4.25 | 4.29 | 12,706,647 | 4.29 |
| 2/04/2026 | 5.35 | 5.36 | 4.70 | 4.94 | 11,545,246 | 4.94 |
| 2/03/2026 | 5.42 | 5.46 | 5.05 | 5.23 | 12,263,039 | 5.23 |
| 2/02/2026 | 5.05 | 5.17 | 4.82 | 5.04 | 9,462,964 | 5.04 |
| 1/30/2026 | 5.29 | 5.59 | 5.04 | 5.08 | 15,504,219 | 5.08 |
| 1/29/2026 | 6.00 | 6.10 | 5.65 | 5.84 | 22,122,688 | 5.84 |
| 1/28/2026 | 6.82 | 6.86 | 6.54 | 6.86 | 8,444,893 | 6.86 |
| 1/27/2026 | 6.59 | 6.68 | 6.32 | 6.66 | 11,916,763 | 6.66 |
| 1/26/2026 | 7.14 | 7.19 | 6.54 | 6.57 | 17,187,847 | 6.57 |
| 1/23/2026 | 6.52 | 6.70 | 6.37 | 6.65 | 7,537,754 | 6.65 |
| 1/22/2026 | 6.15 | 6.46 | 6.09 | 6.36 | 9,641,791 | 6.36 |
| 1/21/2026 | 6.60 | 6.74 | 6.01 | 6.06 | 12,276,145 | 6.06 |
| 1/20/2026 | 6.56 | 6.63 | 6.25 | 6.55 | 12,665,215 | 6.55 |
| 1/16/2026 | 5.90 | 6.16 | 5.71 | 6.16 | 6,623,347 | 6.16 |
| 1/15/2026 | 5.85 | 5.99 | 5.75 | 5.98 | 8,604,901 | 5.98 |