Vizsla Silver Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	1.920	2.240	1.840	2.190	2.190	3,434,446
2023-03-16	1.790	1.930	1.750	1.920	1.920	793,941
2023-03-15	1.810	1.850	1.760	1.760	1.760	197,894
2023-03-14	1.790	1.875	1.785	1.810	1.810	190,363
2023-03-13	1.720	1.850	1.710	1.850	1.850	253,687
2023-03-10	1.650	1.700	1.650	1.690	1.690	151,486
2023-03-09	1.690	1.720	1.650	1.670	1.670	201,419
2023-03-08	1.700	1.720	1.680	1.720	1.720	62,500
2023-03-07	1.740	1.740	1.670	1.690	1.690	115,742
2023-03-06	1.810	1.820	1.750	1.750	1.750	81,902
2023-03-03	1.760	1.830	1.760	1.820	1.820	108,736
2023-03-02	1.800	1.800	1.750	1.770	1.770	110,689
2023-03-01	1.790	1.850	1.780	1.800	1.800	138,299
2023-02-28	1.700	1.810	1.690	1.800	1.800	171,233
2023-02-27	1.670	1.710	1.670	1.700	1.700	141,049
2023-02-24	1.690	1.710	1.660	1.670	1.670	84,689
2023-02-23	1.690	1.720	1.680	1.690	1.690	118,104
2023-02-22	1.640	1.700	1.640	1.690	1.690	163,800
2023-02-21	1.660	1.700	1.630	1.640	1.640	302,236
2023-02-17	1.640	1.660	1.620	1.630	1.630	102,421
2023-02-16	1.640	1.660	1.600	1.630	1.630	290,103
2023-02-15	1.640	1.650	1.630	1.640	1.640	85,868
2023-02-14	1.690	1.690	1.635	1.640	1.640	210,217
2023-02-13	1.610	1.700	1.610	1.680	1.680	330,019
2023-02-10	1.600	1.610	1.580	1.600	1.600	102,465
2023-02-09	1.620	1.635	1.595	1.600	1.600	266,266
2023-02-08	1.610	1.630	1.590	1.595	1.595	105,122
2023-02-07	1.600	1.650	1.590	1.605	1.605	105,939
2023-02-06	1.600	1.610	1.570	1.590	1.590	211,372
2023-02-03	1.590	1.630	1.555	1.590	1.590	173,139
2023-02-02	1.670	1.680	1.600	1.620	1.620	165,052
2023-02-01	1.640	1.665	1.600	1.660	1.660	227,977
2023-01-31	1.650	1.700	1.605	1.610	1.610	453,512
2023-01-30	1.690	1.690	1.650	1.650	1.650	249,878
2023-01-27	1.750	1.770	1.660	1.680	1.680	534,861
2023-01-26	1.810	1.820	1.750	1.760	1.760	291,480
2023-01-25	1.780	1.830	1.730	1.790	1.790	538,462
2023-01-24	1.830	1.940	1.700	1.730	1.730	1,223,649
2023-01-23	1.760	1.760	1.720	1.760	1.760	104,633
2023-01-20	1.670	1.760	1.670	1.760	1.760	108,419
2023-01-19	1.680	1.730	1.655	1.690	1.690	65,648
2023-01-18	1.790	1.800	1.620	1.670	1.670	171,043
2023-01-17	1.780	1.800	1.650	1.750	1.750	239,512
2023-01-16	1.770	1.770	1.710	1.740	1.740	31,710
2023-01-13	1.650	1.770	1.650	1.770	1.770	161,634
2023-01-12	1.650	1.670	1.600	1.630	1.630	120,985
2023-01-11	1.590	1.650	1.570	1.650	1.650	94,316
2023-01-10	1.610	1.610	1.560	1.560	1.560	163,712
2023-01-09	1.640	1.650	1.560	1.620	1.620	186,099
2023-01-06	1.560	1.635	1.560	1.620	1.620	101,373
2023-01-05	1.630	1.630	1.550	1.550	1.550	133,685
2023-01-04	1.610	1.670	1.580	1.660	1.660	172,829
2023-01-03	1.590	1.610	1.590	1.600	1.600	84,257
2022-12-30	1.610	1.610	1.550	1.550	1.550	69,622
2022-12-29	1.600	1.630	1.550	1.610	1.610	188,542
2022-12-28	1.650	1.650	1.560	1.590	1.590	211,756
2022-12-23	1.630	1.650	1.600	1.650	1.650	118,984
2022-12-22	1.600	1.650	1.530	1.630	1.630	204,932
2022-12-21	1.560	1.640	1.560	1.600	1.600	141,038
2022-12-20	1.540	1.600	1.540	1.590	1.590	180,774

← NewerPage 16 of 21 · 1,257 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.