Vizsla Silver Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	1.450	1.450	1.340	1.380	1.380	139,349
2022-06-27	1.450	1.470	1.410	1.410	1.410	149,121
2022-06-24	1.440	1.460	1.350	1.400	1.400	371,933
2022-06-23	1.520	1.570	1.350	1.380	1.380	383,996
2022-06-22	1.600	1.600	1.410	1.520	1.520	262,062
2022-06-21	1.610	1.700	1.570	1.610	1.610	179,607
2022-06-20	1.600	1.600	1.510	1.550	1.550	51,900
2022-06-17	1.590	1.620	1.550	1.580	1.580	77,900
2022-06-16	1.610	1.620	1.500	1.600	1.600	116,376
2022-06-15	1.710	1.710	1.610	1.640	1.640	83,625
2022-06-14	1.710	1.720	1.660	1.660	1.660	259,427
2022-06-13	1.780	1.800	1.690	1.700	1.700	381,466
2022-06-10	1.700	1.850	1.700	1.850	1.850	166,826
2022-06-09	1.840	1.840	1.700	1.700	1.700	142,721
2022-06-08	1.870	1.870	1.820	1.850	1.850	91,596
2022-06-07	1.880	1.900	1.750	1.830	1.830	155,020
2022-06-06	1.900	1.920	1.880	1.900	1.900	107,139
2022-06-03	1.900	1.900	1.880	1.890	1.890	85,861
2022-06-02	1.780	1.970	1.780	1.900	1.900	197,141
2022-06-01	1.780	1.790	1.730	1.740	1.740	40,585
2022-05-31	1.760	1.800	1.720	1.780	1.780	270,375
2022-05-30	1.700	1.790	1.700	1.760	1.760	107,725
2022-05-27	1.770	1.770	1.700	1.710	1.710	163,089
2022-05-26	1.800	1.840	1.700	1.740	1.740	192,600
2022-05-25	1.810	1.850	1.740	1.790	1.790	229,137
2022-05-24	1.790	1.870	1.760	1.790	1.790	184,615
2022-05-20	1.880	1.970	1.750	1.810	1.810	180,922
2022-05-19	1.780	1.990	1.750	1.860	1.860	391,582
2022-05-18	1.770	1.770	1.680	1.730	1.730	248,228
2022-05-17	1.790	1.860	1.710	1.770	1.770	149,282
2022-05-16	1.790	1.790	1.690	1.760	1.760	138,793
2022-05-13	1.550	1.750	1.530	1.730	1.730	342,013
2022-05-12	1.600	1.610	1.430	1.540	1.540	449,757
2022-05-11	1.680	1.810	1.630	1.630	1.630	362,407
2022-05-10	1.920	1.950	1.640	1.660	1.660	1,013,457
2022-05-09	2.090	2.090	1.800	1.890	1.890	770,803
2022-05-06	2.100	2.180	2.030	2.160	2.160	301,526
2022-05-05	2.300	2.320	2.070	2.110	2.110	133,486
2022-05-04	2.160	2.230	2.110	2.230	2.230	191,984
2022-05-03	2.160	2.210	2.090	2.120	2.120	213,676
2022-05-02	2.080	2.190	2.050	2.130	2.130	375,275
2022-04-29	2.380	2.380	2.040	2.060	2.060	1,784,677
2022-04-28	2.170	2.420	2.160	2.350	2.350	476,406
2022-04-27	2.210	2.250	2.095	2.170	2.170	314,279
2022-04-26	2.300	2.300	2.150	2.190	2.190	453,483
2022-04-25	2.290	2.420	2.170	2.280	2.280	422,716
2022-04-22	2.370	2.450	2.290	2.300	2.300	484,344
2022-04-21	2.400	2.400	2.330	2.340	2.340	170,904
2022-04-20	2.400	2.440	2.360	2.440	2.440	111,374
2022-04-19	2.420	2.470	2.360	2.420	2.420	317,490
2022-04-18	2.400	2.480	2.380	2.420	2.420	282,844
2022-04-14	2.370	2.400	2.240	2.390	2.390	341,540
2022-04-13	2.380	2.420	2.270	2.390	2.390	310,983
2022-04-12	2.400	2.410	2.350	2.370	2.370	156,790
2022-04-11	2.400	2.400	2.350	2.400	2.400	154,348
2022-04-08	2.420	2.470	2.330	2.360	2.360	123,211
2022-04-07	2.320	2.460	2.320	2.400	2.400	112,079
2022-04-06	2.380	2.420	2.310	2.320	2.320	127,591
2022-04-05	2.490	2.530	2.370	2.400	2.400	197,011
2022-04-04	2.490	2.520	2.430	2.510	2.510	116,851

← NewerPage 19 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.