Vizsla Silver Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-23 | 1.490 | 1.520 | 1.400 | 1.450 | 1.450 | 255,150 |
| 2022-09-22 | 1.600 | 1.615 | 1.490 | 1.520 | 1.520 | 375,435 |
| 2022-09-21 | 1.620 | 1.680 | 1.540 | 1.570 | 1.570 | 219,388 |
| 2022-09-20 | 1.700 | 1.700 | 1.580 | 1.590 | 1.590 | 176,868 |
| 2022-09-19 | 1.700 | 1.740 | 1.640 | 1.670 | 1.670 | 79,535 |
| 2022-09-16 | 1.580 | 1.700 | 1.540 | 1.700 | 1.700 | 173,200 |
| 2022-09-15 | 1.710 | 1.710 | 1.555 | 1.560 | 1.560 | 319,293 |
| 2022-09-14 | 1.800 | 1.860 | 1.700 | 1.710 | 1.710 | 296,221 |
| 2022-09-13 | 1.850 | 1.870 | 1.740 | 1.740 | 1.740 | 218,075 |
| 2022-09-12 | 1.900 | 1.950 | 1.850 | 1.890 | 1.890 | 342,271 |
| 2022-09-09 | 1.820 | 1.850 | 1.730 | 1.790 | 1.790 | 305,251 |
| 2022-09-08 | 1.700 | 1.800 | 1.680 | 1.790 | 1.790 | 192,305 |
| 2022-09-07 | 1.610 | 1.700 | 1.610 | 1.700 | 1.700 | 349,240 |
| 2022-09-06 | 1.540 | 1.640 | 1.530 | 1.560 | 1.560 | 287,949 |
| 2022-09-02 | 1.510 | 1.590 | 1.470 | 1.520 | 1.520 | 175,274 |
| 2022-09-01 | 1.460 | 1.490 | 1.420 | 1.490 | 1.490 | 31,450 |
| 2022-08-31 | 1.460 | 1.550 | 1.450 | 1.490 | 1.490 | 122,315 |
| 2022-08-30 | 1.460 | 1.490 | 1.400 | 1.490 | 1.490 | 62,088 |
| 2022-08-29 | 1.450 | 1.480 | 1.430 | 1.460 | 1.460 | 76,649 |
| 2022-08-26 | 1.530 | 1.550 | 1.440 | 1.450 | 1.450 | 32,475 |
| 2022-08-25 | 1.580 | 1.580 | 1.510 | 1.530 | 1.530 | 17,729 |
| 2022-08-24 | 1.500 | 1.550 | 1.430 | 1.500 | 1.500 | 95,478 |
| 2022-08-23 | 1.460 | 1.530 | 1.450 | 1.480 | 1.480 | 95,665 |
| 2022-08-22 | 1.450 | 1.450 | 1.400 | 1.420 | 1.420 | 75,641 |
| 2022-08-19 | 1.550 | 1.550 | 1.450 | 1.470 | 1.470 | 103,479 |
| 2022-08-18 | 1.560 | 1.590 | 1.530 | 1.570 | 1.570 | 25,625 |
| 2022-08-17 | 1.590 | 1.610 | 1.520 | 1.550 | 1.550 | 66,641 |
| 2022-08-16 | 1.630 | 1.660 | 1.580 | 1.590 | 1.590 | 243,772 |
| 2022-08-15 | 1.680 | 1.710 | 1.620 | 1.640 | 1.640 | 217,071 |
| 2022-08-12 | 1.620 | 1.760 | 1.600 | 1.760 | 1.760 | 306,221 |
| 2022-08-11 | 1.720 | 1.720 | 1.590 | 1.590 | 1.590 | 152,880 |
| 2022-08-10 | 1.590 | 1.830 | 1.580 | 1.710 | 1.710 | 569,704 |
| 2022-08-09 | 1.550 | 1.570 | 1.520 | 1.560 | 1.560 | 79,203 |
| 2022-08-08 | 1.580 | 1.600 | 1.490 | 1.550 | 1.550 | 167,312 |
| 2022-08-05 | 1.500 | 1.560 | 1.480 | 1.520 | 1.520 | 85,066 |
| 2022-08-04 | 1.640 | 1.640 | 1.540 | 1.560 | 1.560 | 149,722 |
| 2022-08-03 | 1.630 | 1.670 | 1.600 | 1.640 | 1.640 | 155,182 |
| 2022-08-02 | 1.600 | 1.640 | 1.530 | 1.640 | 1.640 | 72,089 |
| 2022-07-29 | 1.580 | 1.650 | 1.550 | 1.570 | 1.570 | 184,024 |
| 2022-07-28 | 1.500 | 1.630 | 1.500 | 1.550 | 1.550 | 272,387 |
| 2022-07-27 | 1.330 | 1.440 | 1.310 | 1.430 | 1.430 | 49,750 |
| 2022-07-26 | 1.310 | 1.330 | 1.250 | 1.320 | 1.320 | 66,855 |
| 2022-07-25 | 1.270 | 1.320 | 1.260 | 1.290 | 1.290 | 88,135 |
| 2022-07-22 | 1.290 | 1.350 | 1.260 | 1.290 | 1.290 | 222,645 |
| 2022-07-21 | 1.230 | 1.280 | 1.220 | 1.280 | 1.280 | 47,397 |
| 2022-07-20 | 1.260 | 1.290 | 1.210 | 1.220 | 1.220 | 158,543 |
| 2022-07-19 | 1.240 | 1.300 | 1.230 | 1.260 | 1.260 | 47,416 |
| 2022-07-18 | 1.270 | 1.390 | 1.220 | 1.240 | 1.240 | 280,198 |
| 2022-07-15 | 1.270 | 1.290 | 1.230 | 1.260 | 1.260 | 267,145 |
| 2022-07-14 | 1.290 | 1.290 | 1.190 | 1.270 | 1.270 | 144,475 |
| 2022-07-13 | 1.240 | 1.350 | 1.200 | 1.300 | 1.300 | 253,103 |
| 2022-07-12 | 1.240 | 1.260 | 1.200 | 1.260 | 1.260 | 189,940 |
| 2022-07-11 | 1.310 | 1.310 | 1.200 | 1.210 | 1.210 | 110,523 |
| 2022-07-08 | 1.350 | 1.350 | 1.270 | 1.290 | 1.290 | 78,794 |
| 2022-07-07 | 1.350 | 1.380 | 1.300 | 1.310 | 1.310 | 79,039 |
| 2022-07-06 | 1.380 | 1.380 | 1.260 | 1.300 | 1.300 | 530,907 |
| 2022-07-05 | 1.400 | 1.400 | 1.300 | 1.380 | 1.380 | 167,598 |
| 2022-07-04 | 1.350 | 1.460 | 1.330 | 1.450 | 1.450 | 206,028 |
| 2022-06-30 | 1.300 | 1.360 | 1.210 | 1.360 | 1.360 | 359,618 |
| 2022-06-29 | 1.400 | 1.400 | 1.300 | 1.300 | 1.300 | 203,697 |
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.