Vizsla Silver Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	1.690	1.720	1.650	1.700	1.700	123,155
2023-12-01	1.660	1.690	1.640	1.690	1.690	157,149
2023-11-30	1.640	1.670	1.620	1.670	1.670	219,483
2023-11-29	1.600	1.680	1.590	1.660	1.660	484,105
2023-11-28	1.550	1.620	1.540	1.590	1.590	407,478
2023-11-27	1.540	1.585	1.500	1.550	1.550	442,325
2023-11-24	1.480	1.500	1.460	1.470	1.470	78,815
2023-11-23	1.430	1.500	1.420	1.470	1.470	178,942
2023-11-22	1.460	1.470	1.405	1.430	1.430	115,073
2023-11-21	1.400	1.460	1.390	1.440	1.440	1,345,526
2023-11-20	1.400	1.410	1.370	1.370	1.370	94,180
2023-11-17	1.440	1.440	1.385	1.400	1.400	77,841
2023-11-16	1.400	1.420	1.400	1.410	1.410	417,898
2023-11-15	1.380	1.390	1.360	1.390	1.390	90,134
2023-11-14	1.350	1.410	1.350	1.360	1.360	69,044
2023-11-13	1.350	1.380	1.340	1.360	1.360	52,799
2023-11-10	1.390	1.390	1.330	1.380	1.380	50,336
2023-11-09	1.390	1.410	1.350	1.350	1.350	85,085
2023-11-08	1.400	1.400	1.370	1.380	1.380	25,087
2023-11-07	1.380	1.420	1.370	1.380	1.380	22,089
2023-11-06	1.430	1.430	1.380	1.400	1.400	39,020
2023-11-03	1.410	1.450	1.390	1.430	1.430	144,454
2023-11-02	1.400	1.420	1.375	1.390	1.390	39,792
2023-11-01	1.410	1.440	1.390	1.420	1.420	60,489
2023-10-31	1.470	1.480	1.380	1.430	1.430	1,139,326
2023-10-30	1.490	1.530	1.470	1.470	1.470	137,143
2023-10-27	1.520	1.540	1.470	1.520	1.520	98,377
2023-10-26	1.430	1.520	1.400	1.520	1.520	113,862
2023-10-25	1.400	1.460	1.380	1.430	1.430	75,533
2023-10-24	1.380	1.390	1.360	1.380	1.380	53,466
2023-10-23	1.410	1.410	1.340	1.340	1.340	71,870
2023-10-20	1.450	1.470	1.400	1.410	1.410	147,927
2023-10-19	1.470	1.475	1.450	1.450	1.450	59,862
2023-10-18	1.560	1.560	1.450	1.470	1.470	57,500
2023-10-17	1.420	1.540	1.400	1.510	1.510	225,133
2023-10-16	1.380	1.410	1.360	1.410	1.410	202,047
2023-10-13	1.360	1.410	1.360	1.390	1.390	112,417
2023-10-12	1.380	1.380	1.330	1.350	1.350	35,617
2023-10-11	1.400	1.400	1.360	1.370	1.370	123,818
2023-10-10	1.400	1.410	1.380	1.390	1.390	69,509
2023-10-06	1.380	1.410	1.370	1.380	1.380	50,373
2023-10-05	1.390	1.410	1.370	1.380	1.380	96,579
2023-10-04	1.430	1.430	1.380	1.400	1.400	36,700
2023-10-03	1.450	1.450	1.380	1.400	1.400	69,731
2023-10-02	1.470	1.500	1.390	1.500	1.500	39,048
2023-09-29	1.420	1.460	1.400	1.460	1.460	13,077
2023-09-28	1.410	1.420	1.390	1.400	1.400	72,416
2023-09-27	1.420	1.430	1.370	1.390	1.390	106,990
2023-09-26	1.450	1.450	1.400	1.410	1.410	90,809
2023-09-25	1.520	1.520	1.400	1.470	1.470	65,568
2023-09-22	1.490	1.490	1.460	1.480	1.480	59,474
2023-09-21	1.510	1.520	1.470	1.490	1.490	63,443
2023-09-20	1.550	1.600	1.510	1.520	1.520	89,812
2023-09-19	1.630	1.630	1.520	1.550	1.550	38,810
2023-09-18	1.730	1.730	1.580	1.640	1.640	128,564
2023-09-15	1.770	1.790	1.620	1.750	1.750	664,229
2023-09-14	1.570	1.770	1.570	1.770	1.770	336,407
2023-09-13	1.550	1.570	1.470	1.570	1.570	143,305
2023-09-12	1.510	1.550	1.450	1.540	1.540	256,048
2023-09-11	1.350	1.540	1.350	1.540	1.540	160,460

← NewerPage 13 of 21 · 1,256 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.