Vizsla Silver Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 2.500 | 2.580 | 2.450 | 2.480 | 2.480 | 575,351 |
| 2024-05-27 | 2.380 | 2.550 | 2.380 | 2.480 | 2.480 | 525,408 |
| 2024-05-24 | 2.380 | 2.440 | 2.330 | 2.380 | 2.380 | 723,448 |
| 2024-05-23 | 2.390 | 2.390 | 2.300 | 2.340 | 2.340 | 1,267,091 |
| 2024-05-22 | 2.360 | 2.410 | 2.310 | 2.360 | 2.360 | 760,790 |
| 2024-05-21 | 2.400 | 2.440 | 2.340 | 2.390 | 2.390 | 1,055,764 |
| 2024-05-17 | 2.320 | 2.480 | 2.220 | 2.250 | 2.250 | 2,115,287 |
| 2024-05-16 | 2.200 | 2.330 | 2.180 | 2.180 | 2.180 | 1,054,602 |
| 2024-05-15 | 2.210 | 2.280 | 2.150 | 2.180 | 2.180 | 731,155 |
| 2024-05-14 | 2.040 | 2.235 | 2.040 | 2.230 | 2.230 | 650,691 |
| 2024-05-13 | 2.020 | 2.090 | 1.985 | 2.050 | 2.050 | 550,910 |
| 2024-05-10 | 1.980 | 2.050 | 1.940 | 2.040 | 2.040 | 339,488 |
| 2024-05-09 | 1.950 | 1.980 | 1.920 | 1.980 | 1.980 | 503,955 |
| 2024-05-08 | 1.930 | 1.940 | 1.915 | 1.930 | 1.930 | 216,409 |
| 2024-05-07 | 1.890 | 1.920 | 1.880 | 1.920 | 1.920 | 231,441 |
| 2024-05-06 | 1.870 | 1.890 | 1.860 | 1.880 | 1.880 | 187,126 |
| 2024-05-03 | 1.830 | 1.890 | 1.830 | 1.840 | 1.840 | 257,723 |
| 2024-05-02 | 1.820 | 1.860 | 1.790 | 1.850 | 1.850 | 529,649 |
| 2024-05-01 | 1.810 | 1.880 | 1.800 | 1.820 | 1.820 | 555,381 |
| 2024-04-30 | 1.900 | 1.900 | 1.780 | 1.780 | 1.780 | 759,010 |
| 2024-04-29 | 1.950 | 1.950 | 1.895 | 1.910 | 1.910 | 573,927 |
| 2024-04-26 | 1.850 | 1.910 | 1.850 | 1.900 | 1.900 | 258,042 |
| 2024-04-25 | 1.830 | 1.850 | 1.815 | 1.840 | 1.840 | 89,699 |
| 2024-04-24 | 1.840 | 1.870 | 1.810 | 1.810 | 1.810 | 140,640 |
| 2024-04-23 | 1.810 | 1.870 | 1.810 | 1.850 | 1.850 | 167,987 |
| 2024-04-22 | 1.860 | 1.860 | 1.800 | 1.800 | 1.800 | 244,071 |
| 2024-04-19 | 1.950 | 1.950 | 1.920 | 1.930 | 1.930 | 119,266 |
| 2024-04-18 | 1.910 | 1.950 | 1.910 | 1.950 | 1.950 | 138,449 |
| 2024-04-17 | 1.950 | 2.010 | 1.920 | 1.930 | 1.930 | 647,901 |
| 2024-04-16 | 1.940 | 1.980 | 1.900 | 1.950 | 1.950 | 260,069 |
| 2024-04-15 | 1.960 | 2.020 | 1.910 | 1.970 | 1.970 | 549,712 |
| 2024-04-12 | 2.080 | 2.130 | 1.900 | 1.940 | 1.940 | 646,715 |
| 2024-04-11 | 2.000 | 2.050 | 1.960 | 2.050 | 2.050 | 258,504 |
| 2024-04-10 | 1.960 | 2.000 | 1.885 | 1.970 | 1.970 | 493,885 |
| 2024-04-09 | 2.090 | 2.150 | 1.950 | 1.990 | 1.990 | 695,453 |
| 2024-04-08 | 1.980 | 2.100 | 1.900 | 2.100 | 2.100 | 1,029,425 |
| 2024-04-05 | 1.920 | 2.000 | 1.890 | 1.940 | 1.940 | 690,361 |
| 2024-04-04 | 1.970 | 1.970 | 1.875 | 1.900 | 1.900 | 550,690 |
| 2024-04-03 | 1.890 | 1.990 | 1.880 | 1.970 | 1.970 | 605,375 |
| 2024-04-02 | 1.880 | 1.940 | 1.825 | 1.900 | 1.900 | 489,541 |
| 2024-04-01 | 1.800 | 1.940 | 1.800 | 1.890 | 1.890 | 593,773 |
| 2024-03-28 | 1.720 | 1.800 | 1.710 | 1.770 | 1.770 | 452,193 |
| 2024-03-27 | 1.690 | 1.730 | 1.690 | 1.700 | 1.700 | 130,769 |
| 2024-03-26 | 1.700 | 1.700 | 1.660 | 1.700 | 1.700 | 105,530 |
| 2024-03-25 | 1.700 | 1.750 | 1.685 | 1.720 | 1.720 | 184,848 |
| 2024-03-22 | 1.730 | 1.730 | 1.690 | 1.730 | 1.730 | 117,749 |
| 2024-03-21 | 1.730 | 1.740 | 1.680 | 1.740 | 1.740 | 379,965 |
| 2024-03-20 | 1.660 | 1.700 | 1.610 | 1.670 | 1.670 | 234,361 |
| 2024-03-19 | 1.640 | 1.650 | 1.600 | 1.630 | 1.630 | 161,280 |
| 2024-03-18 | 1.710 | 1.710 | 1.620 | 1.640 | 1.640 | 131,098 |
| 2024-03-15 | 1.590 | 1.710 | 1.590 | 1.700 | 1.700 | 333,228 |
| 2024-03-14 | 1.680 | 1.680 | 1.580 | 1.580 | 1.580 | 165,061 |
| 2024-03-13 | 1.640 | 1.710 | 1.640 | 1.650 | 1.650 | 326,377 |
| 2024-03-12 | 1.610 | 1.680 | 1.580 | 1.660 | 1.660 | 454,454 |
| 2024-03-11 | 1.560 | 1.630 | 1.540 | 1.630 | 1.630 | 474,908 |
| 2024-03-08 | 1.600 | 1.600 | 1.535 | 1.570 | 1.570 | 291,805 |
| 2024-03-07 | 1.550 | 1.610 | 1.550 | 1.580 | 1.580 | 197,654 |
| 2024-03-06 | 1.550 | 1.600 | 1.520 | 1.550 | 1.550 | 353,673 |
| 2024-03-05 | 1.600 | 1.620 | 1.530 | 1.600 | 1.600 | 501,236 |
| 2024-03-04 | 1.520 | 1.600 | 1.520 | 1.600 | 1.600 | 636,973 |
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.