Vizsla Silver Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 1.490 | 1.530 | 1.460 | 1.520 | 1.520 | 509,067 |
| 2024-02-29 | 1.490 | 1.540 | 1.480 | 1.490 | 1.490 | 518,031 |
| 2024-02-28 | 1.470 | 1.480 | 1.440 | 1.480 | 1.480 | 626,174 |
| 2024-02-27 | 1.470 | 1.470 | 1.450 | 1.460 | 1.460 | 116,628 |
| 2024-02-26 | 1.450 | 1.470 | 1.445 | 1.455 | 1.455 | 481,846 |
| 2024-02-23 | 1.480 | 1.480 | 1.450 | 1.470 | 1.470 | 277,439 |
| 2024-02-22 | 1.480 | 1.490 | 1.460 | 1.480 | 1.480 | 443,128 |
| 2024-02-21 | 1.530 | 1.530 | 1.450 | 1.470 | 1.470 | 1,889,949 |
| 2024-02-20 | 1.750 | 1.760 | 1.660 | 1.680 | 1.680 | 679,190 |
| 2024-02-16 | 1.700 | 1.750 | 1.690 | 1.710 | 1.710 | 300,817 |
| 2024-02-15 | 1.720 | 1.760 | 1.690 | 1.690 | 1.690 | 159,217 |
| 2024-02-14 | 1.750 | 1.760 | 1.695 | 1.720 | 1.720 | 172,349 |
| 2024-02-13 | 1.790 | 1.790 | 1.720 | 1.740 | 1.740 | 307,273 |
| 2024-02-12 | 1.780 | 1.810 | 1.760 | 1.795 | 1.795 | 151,562 |
| 2024-02-09 | 1.870 | 1.900 | 1.800 | 1.800 | 1.800 | 192,573 |
| 2024-02-08 | 1.900 | 1.900 | 1.820 | 1.860 | 1.860 | 128,119 |
| 2024-02-07 | 1.950 | 1.975 | 1.825 | 1.890 | 1.890 | 263,779 |
| 2024-02-06 | 2.000 | 2.005 | 1.950 | 1.950 | 1.950 | 212,206 |
| 2024-02-05 | 1.980 | 1.990 | 1.880 | 1.980 | 1.980 | 154,599 |
| 2024-02-02 | 1.980 | 1.990 | 1.940 | 1.980 | 1.980 | 102,168 |
| 2024-02-01 | 1.950 | 2.015 | 1.945 | 2.000 | 2.000 | 140,426 |
| 2024-01-31 | 2.030 | 2.120 | 1.925 | 1.930 | 1.930 | 478,782 |
| 2024-01-30 | 2.000 | 2.250 | 1.960 | 2.070 | 2.070 | 2,845,699 |
| 2024-01-29 | 1.840 | 2.250 | 1.800 | 2.250 | 2.250 | 3,320,154 |
| 2024-01-26 | 1.870 | 1.885 | 1.830 | 1.850 | 1.850 | 306,120 |
| 2024-01-25 | 1.830 | 1.910 | 1.770 | 1.910 | 1.910 | 247,718 |
| 2024-01-24 | 1.800 | 1.880 | 1.750 | 1.880 | 1.880 | 244,097 |
| 2024-01-23 | 1.750 | 1.795 | 1.730 | 1.795 | 1.795 | 107,262 |
| 2024-01-22 | 1.720 | 1.750 | 1.660 | 1.730 | 1.730 | 131,661 |
| 2024-01-19 | 1.850 | 1.870 | 1.710 | 1.710 | 1.710 | 212,128 |
| 2024-01-18 | 1.770 | 1.865 | 1.750 | 1.840 | 1.840 | 383,674 |
| 2024-01-17 | 1.800 | 1.800 | 1.700 | 1.750 | 1.750 | 321,433 |
| 2024-01-16 | 1.870 | 1.890 | 1.790 | 1.810 | 1.810 | 218,499 |
| 2024-01-15 | 1.940 | 1.960 | 1.860 | 1.870 | 1.870 | 156,990 |
| 2024-01-12 | 1.850 | 1.910 | 1.850 | 1.910 | 1.910 | 346,017 |
| 2024-01-11 | 1.740 | 1.820 | 1.725 | 1.810 | 1.810 | 218,652 |
| 2024-01-10 | 1.760 | 1.770 | 1.710 | 1.740 | 1.740 | 189,415 |
| 2024-01-09 | 1.830 | 1.840 | 1.710 | 1.780 | 1.780 | 356,149 |
| 2024-01-08 | 1.780 | 1.870 | 1.765 | 1.840 | 1.840 | 1,004,061 |
| 2024-01-05 | 1.630 | 1.730 | 1.630 | 1.730 | 1.730 | 233,157 |
| 2024-01-04 | 1.600 | 1.670 | 1.590 | 1.660 | 1.660 | 93,693 |
| 2024-01-03 | 1.650 | 1.650 | 1.560 | 1.560 | 1.560 | 285,807 |
| 2024-01-02 | 1.730 | 1.770 | 1.625 | 1.630 | 1.630 | 261,120 |
| 2023-12-29 | 1.650 | 1.700 | 1.620 | 1.690 | 1.690 | 177,366 |
| 2023-12-28 | 1.700 | 1.710 | 1.660 | 1.670 | 1.670 | 190,669 |
| 2023-12-27 | 1.640 | 1.740 | 1.640 | 1.720 | 1.720 | 156,731 |
| 2023-12-22 | 1.640 | 1.720 | 1.640 | 1.660 | 1.660 | 339,514 |
| 2023-12-21 | 1.600 | 1.630 | 1.580 | 1.630 | 1.630 | 175,107 |
| 2023-12-20 | 1.550 | 1.575 | 1.520 | 1.570 | 1.570 | 292,086 |
| 2023-12-19 | 1.490 | 1.535 | 1.490 | 1.520 | 1.520 | 752,100 |
| 2023-12-18 | 1.530 | 1.540 | 1.480 | 1.490 | 1.490 | 128,160 |
| 2023-12-15 | 1.510 | 1.540 | 1.510 | 1.530 | 1.530 | 457,153 |
| 2023-12-14 | 1.530 | 1.570 | 1.500 | 1.520 | 1.520 | 317,701 |
| 2023-12-13 | 1.460 | 1.500 | 1.430 | 1.480 | 1.480 | 93,551 |
| 2023-12-12 | 1.510 | 1.520 | 1.440 | 1.520 | 1.520 | 168,224 |
| 2023-12-11 | 1.540 | 1.580 | 1.500 | 1.520 | 1.520 | 205,410 |
| 2023-12-08 | 1.550 | 1.630 | 1.540 | 1.540 | 1.540 | 186,695 |
| 2023-12-07 | 1.620 | 1.620 | 1.540 | 1.590 | 1.590 | 87,902 |
| 2023-12-06 | 1.670 | 1.680 | 1.570 | 1.590 | 1.590 | 124,414 |
| 2023-12-05 | 1.680 | 1.680 | 1.600 | 1.680 | 1.680 | 521,414 |
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.