Vizsla Silver Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	1.370	1.400	1.340	1.400	1.400	69,308
2023-09-07	1.360	1.380	1.360	1.370	1.370	33,859
2023-09-06	1.390	1.440	1.350	1.370	1.370	70,734
2023-09-05	1.440	1.440	1.380	1.380	1.380	62,623
2023-09-01	1.490	1.490	1.430	1.450	1.450	121,460
2023-08-31	1.450	1.470	1.450	1.470	1.470	61,182
2023-08-30	1.430	1.470	1.420	1.460	1.460	80,729
2023-08-29	1.360	1.430	1.330	1.430	1.430	121,114
2023-08-28	1.320	1.370	1.320	1.360	1.360	142,498
2023-08-25	1.350	1.350	1.310	1.320	1.320	89,250
2023-08-24	1.330	1.370	1.320	1.350	1.350	209,248
2023-08-23	1.320	1.370	1.305	1.315	1.315	154,421
2023-08-22	1.340	1.350	1.290	1.300	1.300	88,126
2023-08-21	1.360	1.360	1.290	1.320	1.320	48,337
2023-08-18	1.310	1.360	1.310	1.360	1.360	133,010
2023-08-17	1.300	1.330	1.290	1.310	1.310	57,348
2023-08-16	1.300	1.310	1.260	1.300	1.300	149,671
2023-08-15	1.350	1.350	1.310	1.320	1.320	53,408
2023-08-14	1.390	1.390	1.345	1.350	1.350	62,142
2023-08-11	1.400	1.400	1.350	1.360	1.360	80,161
2023-08-10	1.370	1.380	1.340	1.380	1.380	55,427
2023-08-09	1.420	1.420	1.350	1.370	1.370	213,462
2023-08-08	1.430	1.430	1.400	1.410	1.410	75,260
2023-08-04	1.450	1.460	1.420	1.440	1.440	89,428
2023-08-03	1.470	1.470	1.430	1.440	1.440	111,486
2023-08-02	1.470	1.480	1.420	1.460	1.460	185,319
2023-08-01	1.480	1.510	1.450	1.470	1.470	132,743
2023-07-31	1.490	1.530	1.480	1.500	1.500	152,471
2023-07-28	1.500	1.510	1.485	1.490	1.490	113,150
2023-07-27	1.520	1.520	1.490	1.520	1.520	39,905
2023-07-26	1.520	1.540	1.490	1.540	1.540	48,038
2023-07-25	1.520	1.540	1.510	1.540	1.540	29,106
2023-07-24	1.510	1.550	1.490	1.520	1.520	42,227
2023-07-21	1.530	1.550	1.500	1.520	1.520	76,060
2023-07-20	1.530	1.535	1.510	1.520	1.520	55,914
2023-07-19	1.580	1.590	1.520	1.550	1.550	51,641
2023-07-18	1.590	1.600	1.530	1.600	1.600	192,434
2023-07-17	1.630	1.680	1.550	1.550	1.550	123,464
2023-07-14	1.650	1.650	1.590	1.640	1.640	73,257
2023-07-13	1.620	1.680	1.620	1.640	1.640	102,700
2023-07-12	1.550	1.620	1.530	1.620	1.620	182,434
2023-07-11	1.550	1.550	1.530	1.540	1.540	17,852
2023-07-10	1.540	1.540	1.530	1.530	1.530	23,283
2023-07-07	1.560	1.560	1.530	1.560	1.560	26,396
2023-07-06	1.580	1.580	1.530	1.550	1.550	43,420
2023-07-05	1.610	1.610	1.570	1.590	1.590	60,059
2023-07-04	1.600	1.680	1.600	1.630	1.630	90,295
2023-06-30	1.570	1.615	1.540	1.610	1.610	138,255
2023-06-29	1.540	1.570	1.520	1.560	1.560	130,944
2023-06-28	1.540	1.560	1.530	1.560	1.560	100,086
2023-06-27	1.570	1.570	1.540	1.560	1.560	27,800
2023-06-26	1.520	1.580	1.520	1.570	1.570	139,016
2023-06-23	1.570	1.570	1.530	1.550	1.550	83,744
2023-06-22	1.540	1.580	1.540	1.550	1.550	43,375
2023-06-21	1.560	1.590	1.520	1.570	1.570	91,624
2023-06-20	1.520	1.570	1.480	1.570	1.570	51,532
2023-06-19	1.480	1.580	1.480	1.580	1.580	67,012
2023-06-16	1.450	1.490	1.400	1.450	1.450	1,638,516
2023-06-15	1.500	1.510	1.450	1.460	1.460	188,667
2023-06-14	1.570	1.600	1.490	1.490	1.490	212,053

← NewerPage 14 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.