Vizsla Silver Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-19 | 1.570 | 1.570 | 1.490 | 1.510 | 1.510 | 105,293 |
| 2022-12-16 | 1.500 | 1.540 | 1.470 | 1.540 | 1.540 | 129,145 |
| 2022-12-15 | 1.550 | 1.550 | 1.470 | 1.510 | 1.510 | 192,080 |
| 2022-12-14 | 1.530 | 1.600 | 1.525 | 1.550 | 1.550 | 262,568 |
| 2022-12-13 | 1.510 | 1.550 | 1.480 | 1.500 | 1.500 | 105,816 |
| 2022-12-12 | 1.470 | 1.515 | 1.460 | 1.490 | 1.490 | 117,116 |
| 2022-12-09 | 1.520 | 1.550 | 1.450 | 1.460 | 1.460 | 207,460 |
| 2022-12-08 | 1.540 | 1.540 | 1.490 | 1.490 | 1.490 | 120,414 |
| 2022-12-07 | 1.490 | 1.560 | 1.450 | 1.490 | 1.490 | 340,923 |
| 2022-12-06 | 1.550 | 1.550 | 1.480 | 1.500 | 1.500 | 143,429 |
| 2022-12-05 | 1.580 | 1.580 | 1.510 | 1.530 | 1.530 | 82,922 |
| 2022-12-02 | 1.630 | 1.650 | 1.580 | 1.600 | 1.600 | 210,261 |
| 2022-12-01 | 1.500 | 1.630 | 1.500 | 1.600 | 1.600 | 480,008 |
| 2022-11-30 | 1.420 | 1.490 | 1.390 | 1.460 | 1.460 | 114,137 |
| 2022-11-29 | 1.400 | 1.440 | 1.390 | 1.390 | 1.390 | 124,175 |
| 2022-11-28 | 1.440 | 1.440 | 1.380 | 1.380 | 1.380 | 108,761 |
| 2022-11-25 | 1.400 | 1.410 | 1.390 | 1.400 | 1.400 | 71,537 |
| 2022-11-24 | 1.420 | 1.440 | 1.390 | 1.400 | 1.400 | 117,993 |
| 2022-11-23 | 1.530 | 1.530 | 1.390 | 1.400 | 1.400 | 457,553 |
| 2022-11-22 | 1.520 | 1.540 | 1.490 | 1.530 | 1.530 | 247,652 |
| 2022-11-21 | 1.540 | 1.540 | 1.460 | 1.540 | 1.540 | 82,189 |
| 2022-11-18 | 1.480 | 1.540 | 1.480 | 1.530 | 1.530 | 126,768 |
| 2022-11-17 | 1.420 | 1.480 | 1.410 | 1.480 | 1.480 | 147,015 |
| 2022-11-16 | 1.480 | 1.480 | 1.440 | 1.460 | 1.460 | 238,409 |
| 2022-11-15 | 1.550 | 1.550 | 1.450 | 1.460 | 1.460 | 257,767 |
| 2022-11-14 | 1.560 | 1.585 | 1.520 | 1.530 | 1.530 | 246,151 |
| 2022-11-11 | 1.550 | 1.590 | 1.535 | 1.560 | 1.560 | 102,323 |
| 2022-11-10 | 1.500 | 1.575 | 1.480 | 1.540 | 1.540 | 175,327 |
| 2022-11-09 | 1.490 | 1.500 | 1.430 | 1.500 | 1.500 | 348,177 |
| 2022-11-08 | 1.460 | 1.510 | 1.420 | 1.510 | 1.510 | 1,445,071 |
| 2022-11-07 | 1.630 | 1.630 | 1.570 | 1.580 | 1.580 | 137,599 |
| 2022-11-04 | 1.600 | 1.660 | 1.560 | 1.570 | 1.570 | 242,356 |
| 2022-11-03 | 1.550 | 1.570 | 1.530 | 1.540 | 1.540 | 99,100 |
| 2022-11-02 | 1.610 | 1.630 | 1.550 | 1.570 | 1.570 | 76,653 |
| 2022-11-01 | 1.600 | 1.620 | 1.570 | 1.610 | 1.610 | 119,233 |
| 2022-10-31 | 1.580 | 1.580 | 1.540 | 1.570 | 1.570 | 145,951 |
| 2022-10-28 | 1.640 | 1.640 | 1.560 | 1.560 | 1.560 | 46,781 |
| 2022-10-27 | 1.600 | 1.630 | 1.560 | 1.630 | 1.630 | 215,057 |
| 2022-10-26 | 1.570 | 1.640 | 1.570 | 1.600 | 1.600 | 74,517 |
| 2022-10-25 | 1.540 | 1.570 | 1.520 | 1.570 | 1.570 | 67,464 |
| 2022-10-24 | 1.620 | 1.620 | 1.500 | 1.520 | 1.520 | 95,532 |
| 2022-10-21 | 1.590 | 1.680 | 1.580 | 1.600 | 1.600 | 223,249 |
| 2022-10-20 | 1.540 | 1.600 | 1.540 | 1.600 | 1.600 | 92,309 |
| 2022-10-19 | 1.600 | 1.600 | 1.470 | 1.500 | 1.500 | 206,405 |
| 2022-10-18 | 1.690 | 1.690 | 1.590 | 1.620 | 1.620 | 49,685 |
| 2022-10-17 | 1.690 | 1.710 | 1.640 | 1.660 | 1.660 | 71,234 |
| 2022-10-14 | 1.710 | 1.710 | 1.610 | 1.680 | 1.680 | 74,875 |
| 2022-10-13 | 1.660 | 1.720 | 1.600 | 1.680 | 1.680 | 114,108 |
| 2022-10-12 | 1.680 | 1.700 | 1.660 | 1.690 | 1.690 | 77,735 |
| 2022-10-11 | 1.660 | 1.730 | 1.650 | 1.660 | 1.660 | 201,302 |
| 2022-10-07 | 1.710 | 1.710 | 1.660 | 1.690 | 1.690 | 124,695 |
| 2022-10-06 | 1.760 | 1.790 | 1.750 | 1.770 | 1.770 | 141,987 |
| 2022-10-05 | 1.750 | 1.800 | 1.670 | 1.770 | 1.770 | 90,391 |
| 2022-10-04 | 1.720 | 1.850 | 1.710 | 1.780 | 1.780 | 205,695 |
| 2022-10-03 | 1.650 | 1.760 | 1.580 | 1.650 | 1.650 | 448,098 |
| 2022-09-30 | 1.520 | 1.660 | 1.520 | 1.580 | 1.580 | 247,146 |
| 2022-09-29 | 1.540 | 1.570 | 1.490 | 1.550 | 1.550 | 61,922 |
| 2022-09-28 | 1.520 | 1.640 | 1.510 | 1.560 | 1.560 | 164,830 |
| 2022-09-27 | 1.420 | 1.510 | 1.400 | 1.500 | 1.500 | 655,175 |
| 2022-09-26 | 1.460 | 1.490 | 1.380 | 1.400 | 1.400 | 154,279 |
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.