Vizsla Silver Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 3.040 | 3.040 | 2.730 | 2.760 | 2.760 | 98,508 |
| 2022-01-04 | 3.020 | 3.020 | 2.920 | 3.020 | 3.020 | 104,776 |
| 2021-12-31 | 3.060 | 3.070 | 3.000 | 3.020 | 3.020 | 86,827 |
| 2021-12-30 | 2.870 | 3.040 | 2.860 | 3.040 | 3.040 | 70,613 |
| 2021-12-29 | 2.990 | 3.020 | 2.870 | 2.870 | 2.870 | 113,032 |
| 2021-12-24 | 3.000 | 3.050 | 2.980 | 2.980 | 2.980 | 6,900 |
| 2021-12-23 | 2.990 | 2.990 | 2.900 | 2.980 | 2.980 | 77,061 |
| 2021-12-22 | 2.910 | 3.010 | 2.880 | 2.990 | 2.990 | 64,248 |
| 2021-12-21 | 2.930 | 2.970 | 2.870 | 2.900 | 2.900 | 42,950 |
| 2021-12-20 | 2.890 | 2.960 | 2.840 | 2.870 | 2.870 | 82,057 |
| 2021-12-17 | 2.920 | 3.030 | 2.870 | 2.970 | 2.970 | 296,925 |
| 2021-12-16 | 2.740 | 2.960 | 2.740 | 2.870 | 2.870 | 128,471 |
| 2021-12-15 | 2.580 | 2.700 | 2.430 | 2.650 | 2.650 | 132,789 |
| 2021-12-14 | 2.640 | 2.640 | 2.470 | 2.590 | 2.590 | 122,545 |
| 2021-12-13 | 2.760 | 2.760 | 2.640 | 2.680 | 2.680 | 47,028 |
| 2021-12-10 | 2.730 | 2.840 | 2.730 | 2.750 | 2.750 | 127,238 |
| 2021-12-09 | 2.830 | 2.940 | 2.720 | 2.760 | 2.760 | 340,729 |
| 2021-12-08 | 2.830 | 3.080 | 2.770 | 2.860 | 2.860 | 176,257 |
| 2021-12-07 | 2.670 | 2.890 | 2.670 | 2.870 | 2.870 | 90,982 |
| 2021-12-06 | 2.650 | 2.700 | 2.600 | 2.680 | 2.680 | 108,247 |
| 2021-12-03 | 2.690 | 2.780 | 2.620 | 2.650 | 2.650 | 169,353 |
| 2021-12-02 | 2.710 | 2.760 | 2.550 | 2.700 | 2.700 | 266,696 |
| 2021-12-01 | 3.000 | 3.040 | 2.730 | 2.750 | 2.750 | 97,404 |
| 2021-11-30 | 3.010 | 3.160 | 2.880 | 2.920 | 2.920 | 240,573 |
| 2021-11-29 | 3.120 | 3.120 | 2.860 | 3.020 | 3.020 | 197,587 |
| 2021-11-26 | 3.250 | 3.250 | 3.060 | 3.120 | 3.120 | 215,846 |
| 2021-11-25 | 3.340 | 3.350 | 3.320 | 3.350 | 3.350 | 18,633 |
| 2021-11-24 | 3.350 | 3.400 | 3.260 | 3.370 | 3.370 | 199,664 |
| 2021-11-23 | 3.300 | 3.420 | 3.180 | 3.400 | 3.400 | 352,396 |
| 2021-11-22 | 3.330 | 3.360 | 3.270 | 3.340 | 3.340 | 150,655 |
| 2021-11-19 | 3.350 | 3.370 | 3.280 | 3.330 | 3.330 | 386,698 |
| 2021-11-18 | 3.450 | 3.450 | 3.350 | 3.380 | 3.380 | 88,584 |
| 2021-11-17 | 3.380 | 3.450 | 3.380 | 3.440 | 3.440 | 52,295 |
| 2021-11-16 | 3.350 | 3.370 | 3.300 | 3.340 | 3.340 | 106,608 |
| 2021-11-15 | 3.290 | 3.420 | 3.290 | 3.380 | 3.380 | 147,512 |
| 2021-11-12 | 3.160 | 3.310 | 3.160 | 3.280 | 3.280 | 187,686 |
| 2021-11-11 | 3.240 | 3.360 | 3.170 | 3.220 | 3.220 | 252,266 |
| 2021-11-10 | 3.340 | 3.350 | 3.170 | 3.260 | 3.260 | 229,410 |
| 2021-11-09 | 3.300 | 3.330 | 3.150 | 3.270 | 3.270 | 260,836 |
| 2021-11-08 | 3.370 | 3.450 | 3.250 | 3.290 | 3.290 | 819,519 |
| 2021-11-05 | 2.950 | 3.260 | 2.950 | 3.250 | 3.250 | 549,135 |
| 2021-11-04 | 2.830 | 3.000 | 2.830 | 2.930 | 2.930 | 255,031 |
| 2021-11-03 | 2.810 | 2.890 | 2.760 | 2.790 | 2.790 | 184,518 |
| 2021-11-02 | 2.790 | 2.810 | 2.740 | 2.810 | 2.810 | 102,093 |
| 2021-11-01 | 2.670 | 2.800 | 2.650 | 2.780 | 2.780 | 203,024 |
| 2021-10-29 | 2.670 | 2.670 | 2.550 | 2.590 | 2.590 | 166,765 |
| 2021-10-28 | 2.690 | 2.710 | 2.610 | 2.640 | 2.640 | 137,217 |
| 2021-10-27 | 2.780 | 2.810 | 2.615 | 2.680 | 2.680 | 206,380 |
| 2021-10-26 | 2.910 | 2.940 | 2.780 | 2.800 | 2.800 | 255,227 |
| 2021-10-25 | 2.950 | 3.110 | 2.770 | 2.940 | 2.940 | 407,190 |
| 2021-10-22 | 2.800 | 3.040 | 2.770 | 2.880 | 2.880 | 560,601 |
| 2021-10-21 | 2.720 | 2.870 | 2.540 | 2.750 | 2.750 | 222,413 |
| 2021-10-20 | 2.550 | 2.770 | 2.550 | 2.740 | 2.740 | 267,952 |
| 2021-10-19 | 2.450 | 2.600 | 2.425 | 2.570 | 2.570 | 208,235 |
| 2021-10-18 | 2.390 | 2.450 | 2.390 | 2.430 | 2.430 | 111,096 |
| 2021-10-15 | 2.430 | 2.510 | 2.350 | 2.450 | 2.450 | 195,215 |
| 2021-10-14 | 2.500 | 2.560 | 2.420 | 2.460 | 2.460 | 150,312 |
← NewerPage 21 of 21 · 1,257 trading days
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.