Vizsla Silver Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	2.730	2.830	2.720	2.740	2.740	325,525
2024-08-22	2.750	2.750	2.670	2.690	2.690	240,379
2024-08-21	2.660	2.770	2.630	2.770	2.770	506,232
2024-08-20	2.680	2.740	2.630	2.670	2.670	197,555
2024-08-19	2.560	2.725	2.560	2.660	2.660	314,482
2024-08-16	2.610	2.660	2.485	2.570	2.570	1,223,651
2024-08-15	2.470	2.620	2.430	2.600	2.600	709,082
2024-08-14	2.390	2.430	2.315	2.400	2.400	357,751
2024-08-13	2.420	2.430	2.350	2.390	2.390	381,166
2024-08-12	2.400	2.430	2.350	2.420	2.420	280,579
2024-08-09	2.390	2.420	2.345	2.380	2.380	94,211
2024-08-08	2.380	2.430	2.350	2.370	2.370	343,737
2024-08-07	2.560	2.570	2.300	2.320	2.320	904,210
2024-08-06	2.430	2.570	2.410	2.560	2.560	493,989
2024-08-01	2.920	2.930	2.780	2.870	2.870	375,624
2024-07-31	2.700	2.950	2.700	2.910	2.910	528,391
2024-07-30	2.740	2.745	2.665	2.700	2.700	213,249
2024-07-29	2.760	2.780	2.660	2.700	2.700	224,702
2024-07-26	2.720	2.750	2.640	2.750	2.750	426,861
2024-07-25	2.690	2.725	2.565	2.650	2.650	613,069
2024-07-24	2.670	2.840	2.660	2.770	2.770	698,916
2024-07-23	2.640	2.650	2.605	2.620	2.620	131,715
2024-07-22	2.680	2.680	2.580	2.650	2.650	460,621
2024-07-19	2.560	2.660	2.530	2.660	2.660	223,743
2024-07-18	2.760	2.760	2.585	2.630	2.630	422,508
2024-07-17	2.800	2.960	2.705	2.740	2.740	528,113
2024-07-16	2.850	3.020	2.800	2.800	2.800	743,482
2024-07-15	2.800	2.900	2.770	2.850	2.850	768,313
2024-07-12	2.580	2.750	2.570	2.750	2.750	526,918
2024-07-11	2.570	2.700	2.560	2.600	2.600	344,051
2024-07-10	2.490	2.590	2.450	2.570	2.570	388,986
2024-07-09	2.420	2.470	2.360	2.470	2.470	257,677
2024-07-08	2.430	2.440	2.350	2.410	2.410	218,404
2024-07-05	2.390	2.440	2.360	2.400	2.400	241,095
2024-07-04	2.330	2.365	2.320	2.350	2.350	73,311
2024-07-03	2.330	2.410	2.325	2.330	2.330	187,849
2024-07-02	2.400	2.420	2.280	2.300	2.300	413,020
2024-06-28	2.380	2.450	2.360	2.420	2.420	370,508
2024-06-27	2.490	2.520	2.340	2.340	2.340	388,938
2024-06-26	2.400	2.480	2.375	2.450	2.450	406,728
2024-06-25	2.350	2.395	2.300	2.380	2.380	193,530
2024-06-24	2.450	2.490	2.270	2.270	2.270	261,877
2024-06-21	2.400	2.400	2.310	2.380	2.380	172,730
2024-06-20	2.440	2.500	2.370	2.400	2.400	645,040
2024-06-19	2.350	2.430	2.330	2.400	2.400	161,158
2024-06-18	2.260	2.390	2.250	2.390	2.390	468,530
2024-06-17	2.280	2.310	2.230	2.250	2.250	458,587
2024-06-14	2.320	2.320	2.260	2.280	2.280	229,506
2024-06-13	2.360	2.360	2.230	2.270	2.270	423,050
2024-06-12	2.310	2.375	2.310	2.340	2.340	513,171
2024-06-11	2.290	2.350	2.235	2.260	2.260	545,776
2024-06-10	2.250	2.310	2.200	2.300	2.300	484,880
2024-06-07	2.270	2.270	2.190	2.240	2.240	497,656
2024-06-06	2.320	2.370	2.300	2.330	2.330	937,608
2024-06-05	2.300	2.350	2.270	2.290	2.290	651,202
2024-06-04	2.430	2.430	2.270	2.280	2.280	556,288
2024-06-03	2.520	2.520	2.370	2.430	2.430	541,986
2024-05-31	2.610	2.630	2.470	2.500	2.500	474,723
2024-05-30	2.470	2.620	2.470	2.550	2.550	527,205
2024-05-29	2.490	2.570	2.430	2.560	2.560	685,414

← NewerPage 10 of 21 · 1,252 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.