Vizsla Silver Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	2.490	2.510	2.430	2.490	2.490	161,561
2022-03-31	2.440	2.540	2.440	2.520	2.520	71,972
2022-03-30	2.570	2.570	2.410	2.440	2.440	139,263
2022-03-29	2.500	2.580	2.500	2.550	2.550	78,969
2022-03-28	2.600	2.600	2.510	2.540	2.540	62,561
2022-03-25	2.660	2.680	2.620	2.620	2.620	43,926
2022-03-24	2.710	2.750	2.660	2.670	2.670	111,050
2022-03-23	2.700	2.730	2.620	2.710	2.710	58,244
2022-03-22	2.580	2.740	2.520	2.680	2.680	161,137
2022-03-21	2.590	2.670	2.560	2.570	2.570	165,910
2022-03-18	2.680	2.680	2.570	2.620	2.620	146,466
2022-03-17	2.610	2.730	2.580	2.690	2.690	192,047
2022-03-16	2.560	2.620	2.520	2.570	2.570	106,730
2022-03-15	2.580	2.640	2.550	2.600	2.600	102,890
2022-03-14	2.710	2.780	2.590	2.590	2.590	256,412
2022-03-11	2.660	2.820	2.620	2.790	2.790	300,808
2022-03-10	2.740	2.830	2.650	2.680	2.680	417,544
2022-03-09	2.620	2.680	2.550	2.580	2.580	230,444
2022-03-08	2.610	2.850	2.610	2.700	2.700	492,651
2022-03-07	2.530	2.630	2.450	2.560	2.560	366,342
2022-03-04	2.310	2.570	2.300	2.450	2.450	1,064,809
2022-03-03	2.410	2.420	2.285	2.300	2.300	359,424
2022-03-02	2.650	2.670	2.350	2.410	2.410	624,167
2022-02-28	2.700	2.770	2.640	2.730	2.730	394,071
2022-02-25	2.560	2.700	2.460	2.690	2.690	180,429
2022-02-24	2.700	2.700	2.490	2.610	2.610	155,361
2022-02-23	2.430	2.700	2.430	2.580	2.580	92,553
2022-02-22	2.420	2.480	2.390	2.430	2.430	120,347
2022-02-18	2.540	2.540	2.400	2.410	2.410	105,989
2022-02-17	2.710	2.710	2.540	2.540	2.540	120,533
2022-02-16	2.490	2.720	2.450	2.690	2.690	209,636
2022-02-15	2.490	2.520	2.440	2.460	2.460	73,852
2022-02-14	2.620	2.640	2.510	2.580	2.580	137,131
2022-02-11	2.400	2.580	2.330	2.550	2.550	324,382
2022-02-10	2.430	2.500	2.330	2.350	2.350	119,299
2022-02-09	2.600	2.600	2.430	2.440	2.440	127,842
2022-02-08	2.400	2.630	2.380	2.600	2.600	285,846
2022-02-07	2.250	2.430	2.250	2.380	2.380	176,281
2022-02-04	2.290	2.380	2.260	2.270	2.270	74,437
2022-02-03	2.410	2.410	2.300	2.300	2.300	103,717
2022-02-02	2.440	2.480	2.350	2.410	2.410	149,264
2022-02-01	2.500	2.510	2.380	2.420	2.420	287,520
2022-01-31	2.450	2.520	2.340	2.430	2.430	188,515
2022-01-28	2.470	2.470	2.310	2.380	2.380	339,207
2022-01-27	2.600	2.660	2.430	2.460	2.460	304,764
2022-01-26	2.850	2.850	2.600	2.640	2.640	50,908
2022-01-25	2.700	2.780	2.680	2.780	2.780	81,475
2022-01-24	2.650	2.750	2.540	2.750	2.750	203,763
2022-01-21	2.890	2.890	2.610	2.800	2.800	203,088
2022-01-20	3.080	3.090	2.930	2.930	2.930	114,144
2022-01-19	2.930	3.250	2.930	3.040	3.040	334,745
2022-01-18	2.780	2.780	2.660	2.750	2.750	77,110
2022-01-17	2.750	2.760	2.690	2.740	2.740	16,610
2022-01-14	2.740	2.750	2.630	2.750	2.750	101,479
2022-01-13	2.750	2.800	2.690	2.750	2.750	58,065
2022-01-12	2.630	2.770	2.630	2.750	2.750	109,591
2022-01-11	2.600	2.710	2.600	2.690	2.690	85,733
2022-01-10	2.690	2.690	2.580	2.660	2.660	96,485
2022-01-07	2.730	2.730	2.630	2.720	2.720	65,908
2022-01-06	2.720	2.770	2.620	2.750	2.750	139,492

← NewerPage 20 of 21 · 1,252 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.