Vizsla Silver Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 4.680 | 4.985 | 4.680 | 4.800 | 4.800 | 1,623,100 |
| 2026-07-21 | 4.580 | 4.700 | 4.545 | 4.620 | 4.620 | 1,352,500 |
| 2026-07-20 | 4.270 | 4.475 | 4.270 | 4.420 | 4.420 | 708,900 |
| 2026-07-17 | 4.220 | 4.335 | 4.095 | 4.280 | 4.280 | 695,700 |
| 2026-07-16 | 4.410 | 4.420 | 4.250 | 4.300 | 4.300 | 653,400 |
| 2026-07-15 | 4.470 | 4.570 | 4.315 | 4.500 | 4.500 | 761,600 |
| 2026-07-14 | 4.440 | 4.540 | 4.410 | 4.480 | 4.480 | 1,168,800 |
| 2026-07-13 | 4.350 | 4.360 | 4.180 | 4.270 | 4.270 | 970,500 |
| 2026-07-10 | 4.450 | 4.500 | 4.360 | 4.430 | 4.430 | 512,800 |
| 2026-07-09 | 4.280 | 4.475 | 4.260 | 4.450 | 4.450 | 718,000 |
| 2026-07-08 | 4.310 | 4.325 | 4.100 | 4.200 | 4.200 | 1,177,200 |
| 2026-07-07 | 4.650 | 4.670 | 4.335 | 4.390 | 4.390 | 1,010,300 |
| 2026-07-06 | 4.850 | 4.850 | 4.615 | 4.650 | 4.650 | 1,065,600 |
| 2026-07-03 | 4.850 | 4.970 | 4.810 | 4.920 | 4.920 | 477,200 |
| 2026-07-02 | 4.740 | 4.970 | 4.690 | 4.730 | 4.730 | 1,399,600 |
| 2026-06-30 | 4.640 | 4.765 | 4.570 | 4.660 | 4.660 | 1,108,000 |
| 2026-06-29 | 4.640 | 4.660 | 4.500 | 4.640 | 4.640 | 586,700 |
| 2026-06-26 | 4.450 | 4.760 | 4.450 | 4.640 | 4.640 | 721,600 |
| 2026-06-25 | 4.510 | 4.555 | 4.385 | 4.440 | 4.440 | 562,900 |
| 2026-06-24 | 4.570 | 4.630 | 4.345 | 4.410 | 4.410 | 1,297,700 |
| 2026-06-23 | 4.750 | 4.900 | 4.700 | 4.770 | 4.770 | 812,100 |
| 2026-06-22 | 5.000 | 5.060 | 4.940 | 4.990 | 4.990 | 809,800 |
| 2026-06-19 | 4.930 | 4.960 | 4.840 | 4.920 | 4.920 | 653,200 |
| 2026-06-18 | 5.050 | 5.140 | 4.890 | 5.010 | 5.010 | 717,000 |
| 2026-06-17 | 5.190 | 5.375 | 5.030 | 5.040 | 5.040 | 1,148,300 |
| 2026-06-16 | 5.130 | 5.240 | 5.030 | 5.180 | 5.180 | 1,357,800 |
| 2026-06-15 | 5.300 | 5.500 | 5.070 | 5.090 | 5.090 | 1,522,500 |
| 2026-06-12 | 4.880 | 5.070 | 4.870 | 5.000 | 5.000 | 1,512,500 |
| 2026-06-11 | 4.520 | 4.860 | 4.480 | 4.820 | 4.820 | 1,449,700 |
| 2026-06-10 | 4.490 | 4.645 | 4.460 | 4.480 | 4.480 | 1,137,500 |
| 2026-06-09 | 4.820 | 4.840 | 4.420 | 4.650 | 4.650 | 1,698,100 |
| 2026-06-08 | 4.790 | 4.945 | 4.750 | 4.770 | 4.770 | 1,086,800 |
| 2026-06-05 | 5.150 | 5.200 | 4.650 | 4.680 | 4.680 | 2,204,000 |
| 2026-06-04 | 5.450 | 5.510 | 5.330 | 5.340 | 5.340 | 1,116,700 |
| 2026-06-03 | 5.600 | 5.630 | 5.330 | 5.370 | 5.370 | 944,900 |
| 2026-06-02 | 5.700 | 5.785 | 5.580 | 5.700 | 5.700 | 1,344,400 |
| 2026-06-01 | 5.280 | 5.770 | 5.250 | 5.610 | 5.610 | 2,261,100 |
| 2026-05-29 | 5.250 | 5.395 | 5.160 | 5.390 | 5.390 | 1,938,800 |
| 2026-05-28 | 4.970 | 5.360 | 4.900 | 5.210 | 5.210 | 1,426,100 |
| 2026-05-27 | 5.000 | 5.170 | 4.950 | 5.010 | 5.010 | 1,162,600 |
| 2026-05-26 | 4.800 | 5.140 | 4.790 | 5.130 | 5.130 | 1,515,900 |
| 2026-05-25 | 4.770 | 4.870 | 4.770 | 4.830 | 4.830 | 338,700 |
| 2026-05-22 | 4.630 | 4.730 | 4.560 | 4.660 | 4.660 | 448,800 |
| 2026-05-21 | 4.570 | 4.745 | 4.540 | 4.630 | 4.630 | 659,200 |
| 2026-05-20 | 4.590 | 4.695 | 4.500 | 4.650 | 4.650 | 683,800 |
| 2026-05-19 | 4.670 | 4.700 | 4.430 | 4.500 | 4.500 | 1,457,600 |
| 2026-05-15 | 4.900 | 4.930 | 4.690 | 4.810 | 4.810 | 2,169,900 |
| 2026-05-14 | 5.250 | 5.270 | 4.960 | 5.160 | 5.160 | 2,065,000 |
| 2026-05-13 | 5.300 | 5.405 | 5.105 | 5.300 | 5.300 | 1,429,900 |
| 2026-05-12 | 5.010 | 5.290 | 4.900 | 5.270 | 5.270 | 1,739,900 |
| 2026-05-11 | 4.930 | 5.160 | 4.930 | 5.080 | 5.080 | 2,044,800 |
| 2026-05-08 | 4.750 | 4.920 | 4.720 | 4.840 | 4.840 | 701,500 |
| 2026-05-07 | 4.860 | 5.060 | 4.680 | 4.690 | 4.690 | 1,323,500 |
| 2026-05-06 | 4.650 | 4.750 | 4.580 | 4.720 | 4.720 | 1,581,200 |
| 2026-05-05 | 4.610 | 4.710 | 4.400 | 4.410 | 4.410 | 844,800 |
| 2026-05-04 | 4.690 | 4.750 | 4.480 | 4.570 | 4.570 | 961,400 |
| 2026-05-01 | 4.640 | 4.750 | 4.535 | 4.680 | 4.680 | 1,351,400 |
| 2026-04-30 | 4.800 | 4.915 | 4.580 | 4.610 | 4.610 | 2,425,100 |
| 2026-04-29 | 4.640 | 4.755 | 4.570 | 4.650 | 4.650 | 1,633,500 |
| 2026-04-28 | 4.700 | 4.780 | 4.570 | 4.720 | 4.720 | 1,377,600 |
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.