Vizsla Silver Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	1.590	1.600	1.560	1.590	1.590	123,499
2023-06-12	1.580	1.590	1.560	1.580	1.580	33,275
2023-06-09	1.620	1.620	1.560	1.580	1.580	46,490
2023-06-08	1.640	1.640	1.580	1.600	1.600	91,535
2023-06-07	1.680	1.680	1.615	1.620	1.620	93,535
2023-06-06	1.700	1.720	1.650	1.720	1.720	113,121
2023-06-05	1.810	1.810	1.710	1.710	1.710	66,600
2023-06-02	1.750	1.845	1.750	1.810	1.810	213,758
2023-06-01	1.680	1.800	1.680	1.790	1.790	116,909
2023-05-31	1.630	1.680	1.620	1.660	1.660	67,313
2023-05-30	1.700	1.730	1.600	1.610	1.610	220,254
2023-05-29	1.700	1.710	1.670	1.670	1.670	40,736
2023-05-26	1.720	1.720	1.630	1.680	1.680	125,210
2023-05-25	1.670	1.700	1.650	1.680	1.680	84,545
2023-05-24	1.660	1.690	1.630	1.670	1.670	103,204
2023-05-23	1.630	1.700	1.630	1.680	1.680	51,315
2023-05-19	1.600	1.700	1.600	1.670	1.670	174,580
2023-05-18	1.660	1.660	1.580	1.600	1.600	162,135
2023-05-17	1.680	1.710	1.630	1.660	1.660	127,549
2023-05-16	1.740	1.740	1.645	1.670	1.670	483,755
2023-05-15	1.780	1.820	1.740	1.770	1.770	197,776
2023-05-12	1.880	1.880	1.780	1.780	1.780	113,744
2023-05-11	1.900	1.900	1.820	1.870	1.870	101,803
2023-05-10	1.960	1.970	1.880	1.920	1.920	125,520
2023-05-09	1.960	1.970	1.920	1.940	1.940	47,604
2023-05-08	1.970	1.990	1.930	1.960	1.960	72,398
2023-05-05	2.000	2.010	1.970	1.990	1.990	46,600
2023-05-04	1.980	2.030	1.950	2.000	2.000	78,072
2023-05-03	2.010	2.020	1.930	1.990	1.990	210,602
2023-05-02	1.880	2.030	1.830	2.020	2.020	143,262
2023-05-01	1.930	1.970	1.870	1.890	1.890	108,062
2023-04-28	1.910	1.950	1.890	1.950	1.950	187,157
2023-04-27	1.890	1.930	1.860	1.890	1.890	88,458
2023-04-26	1.900	1.920	1.835	1.900	1.900	118,979
2023-04-25	1.900	1.910	1.800	1.870	1.870	239,501
2023-04-24	1.940	1.950	1.880	1.940	1.940	143,417
2023-04-21	1.910	1.980	1.900	1.950	1.950	183,955
2023-04-20	2.040	2.050	1.920	1.970	1.970	201,250
2023-04-19	2.050	2.050	2.020	2.050	2.050	112,448
2023-04-18	2.160	2.205	2.050	2.090	2.090	490,332
2023-04-17	2.120	2.150	2.080	2.150	2.150	111,459
2023-04-14	2.180	2.190	2.130	2.160	2.160	218,368
2023-04-13	2.140	2.200	2.080	2.190	2.190	323,048
2023-04-12	2.120	2.140	2.090	2.140	2.140	158,894
2023-04-11	2.080	2.120	2.040	2.120	2.120	389,781
2023-04-10	2.060	2.120	2.060	2.090	2.090	132,960
2023-04-05	2.110	2.120	2.050	2.070	2.070	151,941
2023-04-04	2.120	2.120	2.050	2.120	2.120	368,296
2023-04-03	2.040	2.100	2.020	2.100	2.100	206,055
2023-03-31	2.120	2.140	2.020	2.070	2.070	400,009
2023-03-30	2.040	2.100	1.960	2.090	2.090	405,759
2023-03-29	2.000	2.050	1.955	2.030	2.030	172,838
2023-03-28	1.930	2.000	1.900	2.000	2.000	269,876
2023-03-27	1.970	1.970	1.910	1.930	1.930	235,442
2023-03-24	2.080	2.080	1.970	1.970	1.970	99,227
2023-03-23	2.000	2.050	1.960	2.040	2.040	194,079
2023-03-22	1.900	2.000	1.870	1.990	1.990	172,648
2023-03-21	1.990	1.990	1.845	1.870	1.870	336,158
2023-03-20	2.130	2.130	1.905	1.980	1.980	715,888
2023-03-17	1.920	2.240	1.840	2.190	2.190	3,434,446

← NewerPage 15 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.