Vizsla Copper Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	0.220	0.240	0.220	0.230	8.050	493
2022-01-10	0.235	0.240	0.215	0.225	7.875	2,092
2022-01-07	0.230	0.250	0.210	0.245	8.575	870
2022-01-06	0.235	0.235	0.230	0.230	8.050	762
2022-01-05	0.250	0.250	0.235	0.235	8.225	1,524
2022-01-04	0.270	0.270	0.240	0.265	9.275	372
2021-12-31	0.220	0.260	0.220	0.250	8.750	902
2021-12-30	0.215	0.255	0.215	0.240	8.400	668
2021-12-29	0.230	0.240	0.210	0.240	8.400	6,057
2021-12-24	0.235	0.235	0.220	0.235	8.225	977
2021-12-23	0.200	0.240	0.200	0.240	8.400	429
2021-12-22	0.205	0.210	0.200	0.210	7.350	2,046
2021-12-21	0.210	0.210	0.195	0.200	7.000	3,361
2021-12-20	0.235	0.240	0.200	0.200	7.000	2,065
2021-12-17	0.225	0.225	0.190	0.215	7.525	8,865
2021-12-16	0.185	0.255	0.185	0.215	7.525	1,512
2021-12-15	0.200	0.215	0.200	0.200	7.000	1,308
2021-12-14	0.220	0.230	0.200	0.200	7.000	1,518
2021-12-13	0.225	0.235	0.210	0.220	7.700	2,310
2021-12-10	0.270	0.270	0.225	0.225	7.875	815
2021-12-09	0.250	0.250	0.230	0.240	8.400	1,450
2021-12-08	0.250	0.250	0.250	0.250	8.750	2,185
2021-12-07	0.240	0.280	0.240	0.240	8.400	1,763
2021-12-06	0.250	0.250	0.235	0.235	8.225	827
2021-12-03	0.245	0.260	0.230	0.260	9.100	1,364
2021-12-02	0.260	0.280	0.255	0.255	8.925	643
2021-12-01	0.280	0.300	0.260	0.260	9.100	1,733
2021-11-30	0.280	0.285	0.250	0.260	9.100	4,960
2021-11-29	0.315	0.315	0.270	0.270	9.450	8,265
2021-11-26	0.290	0.300	0.285	0.300	10.500	1,250
2021-11-25	0.290	0.320	0.285	0.320	11.200	600
2021-11-24	0.290	0.330	0.290	0.290	10.150	992
2021-11-23	0.300	0.335	0.280	0.290	10.150	2,014
2021-11-22	0.305	0.330	0.285	0.300	10.500	2,056
2021-11-19	0.310	0.320	0.285	0.285	9.975	10,503
2021-11-18	0.320	0.330	0.315	0.315	11.025	3,447
2021-11-17	0.315	0.330	0.315	0.325	11.375	3,624
2021-11-16	0.320	0.330	0.310	0.320	11.200	3,106
2021-11-15	0.360	0.360	0.320	0.320	11.200	2,955
2021-11-12	0.390	0.395	0.355	0.360	12.600	1,820
2021-11-11	0.375	0.400	0.375	0.375	13.125	844
2021-11-10	0.380	0.395	0.375	0.375	13.125	1,863
2021-11-09	0.400	0.440	0.375	0.390	13.650	3,592
2021-11-08	0.385	0.410	0.370	0.390	13.650	8,091
2021-11-05	0.385	0.385	0.375	0.375	13.125	1,120
2021-11-04	0.370	0.380	0.355	0.380	13.300	1,156
2021-11-03	0.380	0.380	0.370	0.370	12.950	860
2021-11-02	0.385	0.385	0.355	0.355	12.425	2,235
2021-11-01	0.410	0.430	0.365	0.365	12.775	2,547
2021-10-29	0.440	0.440	0.400	0.420	14.700	3,682
2021-10-28	0.440	0.530	0.440	0.440	15.400	2,405
2021-10-27	0.550	0.550	0.480	0.480	16.800	3,594
2021-10-26	0.610	0.620	0.500	0.500	17.500	5,911
2021-10-25	0.380	0.700	0.375	0.550	19.250	9,218
2021-10-22	0.330	0.390	0.305	0.350	12.250	7,534
2021-10-21	0.275	0.300	0.275	0.295	10.325	5,448
2021-10-20	0.280	0.300	0.250	0.250	8.750	2,329
2021-10-19	0.270	0.290	0.255	0.255	8.925	7,189
2021-10-18	0.245	0.255	0.235	0.245	8.575	1,938
2021-10-15	0.250	0.250	0.235	0.245	8.575	2,085

← NewerPage 21 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.