Vizsla Silver Corp. Common Shares (VZLA)
3.0300
-0.0200 (-0.66%)
NYSE · Last Trade: Nov 3rd, 4:56 PM EST
Historical Prices For Vizsla Silver Corp. Common Shares (VZLA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/02/2026 | 3.16 | 3.21 | 3.04 | 3.05 | 2,439,336 | 3.05 |
| 10/30/2026 | 3.15 | 3.17 | 2.99 | 3.06 | 4,620,637 | 3.06 |
| 10/29/2026 | 3.16 | 3.33 | 3.12 | 3.29 | 3,324,945 | 3.29 |
| 10/28/2026 | 3.23 | 3.27 | 3.16 | 3.26 | 4,481,770 | 3.26 |
| 10/27/2026 | 3.10 | 3.27 | 3.07 | 3.26 | 3,435,213 | 3.26 |
| 10/26/2026 | 3.10 | 3.12 | 3.00 | 3.07 | 3,948,951 | 3.07 |
| 10/23/2026 | 3.17 | 3.18 | 2.93 | 3.09 | 7,168,235 | 3.09 |
| 10/22/2026 | 3.24 | 3.27 | 3.12 | 3.19 | 5,010,284 | 3.19 |
| 10/21/2026 | 3.30 | 3.38 | 3.26 | 3.36 | 3,284,017 | 3.36 |
| 10/20/2026 | 3.18 | 3.33 | 3.13 | 3.26 | 2,963,956 | 3.26 |
| 10/19/2026 | 3.21 | 3.25 | 3.17 | 3.20 | 2,724,007 | 3.20 |
| 10/16/2026 | 3.30 | 3.38 | 3.21 | 3.25 | 2,686,155 | 3.25 |
| 10/15/2026 | 3.23 | 3.32 | 3.16 | 3.32 | 3,933,943 | 3.32 |
| 10/14/2026 | 3.24 | 3.28 | 3.12 | 3.17 | 4,159,246 | 3.17 |
| 10/13/2026 | 3.54 | 3.55 | 3.33 | 3.36 | 2,315,176 | 3.36 |
| 10/12/2026 | 3.52 | 3.54 | 3.47 | 3.50 | 976,291 | 3.50 |
| 10/09/2026 | 3.57 | 3.63 | 3.50 | 3.55 | 3,353,415 | 3.55 |
| 10/08/2026 | 3.43 | 3.50 | 3.39 | 3.47 | 3,584,115 | 3.47 |
| 10/07/2026 | 3.41 | 3.46 | 3.31 | 3.42 | 5,453,829 | 3.42 |
| 10/06/2026 | 3.52 | 3.57 | 3.42 | 3.53 | 4,910,187 | 3.53 |
| 10/05/2026 | 3.65 | 3.66 | 3.46 | 3.51 | 5,396,263 | 3.51 |
| 10/02/2026 | 3.83 | 3.85 | 3.60 | 3.61 | 5,507,209 | 3.61 |
| 10/01/2026 | 3.79 | 3.84 | 3.69 | 3.75 | 6,637,347 | 3.75 |
| 9/30/2026 | 3.82 | 3.87 | 3.74 | 3.79 | 4,103,229 | 3.79 |
| 9/29/2026 | 3.83 | 3.87 | 3.76 | 3.84 | 3,539,384 | 3.84 |
| 9/28/2026 | 3.76 | 3.88 | 3.71 | 3.82 | 4,296,040 | 3.82 |
| 9/25/2026 | 3.97 | 4.00 | 3.88 | 3.95 | 3,456,518 | 3.95 |
| 9/24/2026 | 4.00 | 4.01 | 3.88 | 3.94 | 4,468,683 | 3.94 |
| 9/23/2026 | 4.13 | 4.16 | 3.97 | 4.04 | 6,290,874 | 4.04 |
| 9/22/2026 | 4.07 | 4.31 | 4.03 | 4.30 | 4,608,710 | 4.30 |
| 9/21/2026 | 4.08 | 4.10 | 3.98 | 4.07 | 4,583,498 | 4.07 |
| 9/18/2026 | 4.02 | 4.11 | 3.94 | 4.08 | 4,347,032 | 4.08 |
| 9/17/2026 | 3.85 | 4.02 | 3.81 | 4.01 | 4,512,994 | 4.01 |
| 9/16/2026 | 3.84 | 3.86 | 3.59 | 3.69 | 3,978,074 | 3.69 |
| 9/15/2026 | 3.81 | 3.81 | 3.62 | 3.76 | 3,752,371 | 3.76 |
| 9/14/2026 | 3.85 | 3.87 | 3.73 | 3.79 | 4,244,537 | 3.79 |
| 9/11/2026 | 4.07 | 4.12 | 3.91 | 3.97 | 3,841,944 | 3.97 |
| 9/10/2026 | 3.93 | 4.01 | 3.89 | 4.00 | 4,655,765 | 4.00 |
| 9/09/2026 | 4.18 | 4.18 | 3.98 | 4.09 | 5,481,515 | 4.09 |
| 9/08/2026 | 4.00 | 4.17 | 4.00 | 4.08 | 3,521,523 | 4.08 |
| 9/04/2026 | 4.02 | 4.08 | 3.94 | 4.00 | 5,570,344 | 4.00 |
| 9/03/2026 | 4.27 | 4.28 | 4.08 | 4.17 | 3,910,189 | 4.17 |
| 9/02/2026 | 3.97 | 4.18 | 3.97 | 4.15 | 6,408,954 | 4.15 |
| 9/01/2026 | 3.89 | 3.98 | 3.84 | 3.86 | 6,160,565 | 3.86 |
| 8/31/2026 | 4.00 | 4.07 | 3.92 | 4.05 | 6,060,327 | 4.05 |
| 8/28/2026 | 4.20 | 4.25 | 3.94 | 4.00 | 7,853,704 | 4.00 |
| 8/27/2026 | 4.05 | 4.17 | 4.02 | 4.16 | 7,106,370 | 4.16 |
| 8/26/2026 | 3.94 | 4.07 | 3.92 | 4.02 | 2,592,601 | 4.02 |
| 8/25/2026 | 3.89 | 4.07 | 3.85 | 4.04 | 3,811,234 | 4.04 |
| 8/24/2026 | 4.03 | 4.09 | 3.88 | 3.93 | 5,849,560 | 3.93 |
| 8/21/2026 | 4.00 | 4.03 | 3.87 | 3.96 | 11,756,880 | 3.96 |
| 8/20/2026 | 3.83 | 3.98 | 3.82 | 3.87 | 5,047,693 | 3.87 |
| 8/19/2026 | 3.73 | 3.91 | 3.69 | 3.89 | 5,266,821 | 3.89 |
| 8/18/2026 | 3.58 | 3.63 | 3.51 | 3.57 | 4,061,695 | 3.57 |
| 8/17/2026 | 3.74 | 3.77 | 3.61 | 3.65 | 6,576,834 | 3.65 |
| 8/14/2026 | 3.77 | 3.90 | 3.73 | 3.76 | 4,637,569 | 3.76 |
| 8/13/2026 | 3.75 | 3.76 | 3.67 | 3.74 | 3,360,345 | 3.74 |
| 8/12/2026 | 3.93 | 3.96 | 3.77 | 3.80 | 3,308,109 | 3.80 |
| 8/11/2026 | 3.85 | 3.87 | 3.77 | 3.83 | 5,818,233 | 3.83 |
| 8/10/2026 | 3.73 | 3.92 | 3.71 | 3.88 | 6,120,709 | 3.88 |
| 8/07/2026 | 3.72 | 3.81 | 3.64 | 3.74 | 10,114,120 | 3.74 |
| 8/06/2026 | 3.54 | 3.62 | 3.49 | 3.53 | 3,567,901 | 3.53 |
| 8/05/2026 | 3.57 | 3.65 | 3.52 | 3.59 | 8,412,147 | 3.59 |
| 8/04/2026 | 3.35 | 3.46 | 3.32 | 3.40 | 6,997,215 | 3.40 |