Vizsla Silver Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 4.630 | 4.830 | 4.500 | 4.810 | 4.810 | 1,478,800 |
| 2026-04-24 | 4.610 | 4.680 | 4.540 | 4.600 | 4.600 | 779,600 |
| 2026-04-23 | 4.710 | 4.740 | 4.410 | 4.550 | 4.550 | 1,487,700 |
| 2026-04-22 | 4.700 | 4.790 | 4.650 | 4.720 | 4.720 | 918,100 |
| 2026-04-21 | 4.790 | 4.810 | 4.540 | 4.560 | 4.560 | 1,391,100 |
| 2026-04-20 | 4.730 | 4.850 | 4.620 | 4.840 | 4.840 | 2,737,100 |
| 2026-04-17 | 4.770 | 4.930 | 4.750 | 4.790 | 4.790 | 980,400 |
| 2026-04-16 | 4.710 | 4.780 | 4.640 | 4.690 | 4.690 | 1,303,600 |
| 2026-04-15 | 4.750 | 4.840 | 4.620 | 4.700 | 4.700 | 1,993,200 |
| 2026-04-14 | 4.630 | 4.780 | 4.590 | 4.770 | 4.770 | 2,364,600 |
| 2026-04-13 | 4.430 | 4.620 | 4.420 | 4.570 | 4.570 | 2,776,800 |
| 2026-04-10 | 4.580 | 4.630 | 4.450 | 4.500 | 4.500 | 1,853,100 |
| 2026-04-09 | 4.560 | 4.610 | 4.430 | 4.530 | 4.530 | 2,361,700 |
| 2026-04-08 | 4.750 | 4.820 | 4.490 | 4.560 | 4.560 | 1,941,700 |
| 2026-04-07 | 4.550 | 4.565 | 4.350 | 4.480 | 4.480 | 2,613,100 |
| 2026-04-06 | 4.560 | 4.665 | 4.460 | 4.610 | 4.610 | 2,134,100 |
| 2026-04-02 | 4.340 | 4.630 | 4.340 | 4.560 | 4.560 | 3,745,100 |
| 2026-04-01 | 4.670 | 4.740 | 4.600 | 4.630 | 4.630 | 2,273,700 |
| 2026-03-31 | 4.470 | 4.660 | 4.470 | 4.610 | 4.610 | 2,543,000 |
| 2026-03-30 | 4.480 | 4.500 | 4.285 | 4.350 | 4.350 | 913,100 |
| 2026-03-27 | 4.190 | 4.510 | 4.180 | 4.360 | 4.360 | 2,147,500 |
| 2026-03-26 | 4.310 | 4.450 | 4.230 | 4.230 | 4.230 | 755,800 |
| 2026-03-25 | 4.540 | 4.590 | 4.410 | 4.480 | 4.480 | 1,177,100 |
| 2026-03-24 | 4.200 | 4.345 | 4.120 | 4.310 | 4.310 | 1,060,600 |
| 2026-03-23 | 4.130 | 4.370 | 4.110 | 4.250 | 4.250 | 1,358,200 |
| 2026-03-20 | 4.440 | 4.440 | 4.030 | 4.080 | 4.080 | 14,723,900 |
| 2026-03-19 | 4.250 | 4.410 | 4.065 | 4.380 | 4.380 | 1,984,000 |
| 2026-03-18 | 4.750 | 4.785 | 4.570 | 4.590 | 4.590 | 1,828,100 |
| 2026-03-17 | 5.000 | 5.115 | 4.855 | 4.900 | 4.900 | 1,294,800 |
| 2026-03-16 | 4.930 | 5.105 | 4.900 | 4.980 | 4.980 | 1,788,300 |
| 2026-03-13 | 5.210 | 5.270 | 4.880 | 4.900 | 4.900 | 1,267,000 |
| 2026-03-12 | 5.510 | 5.510 | 5.280 | 5.310 | 5.310 | 1,059,900 |
| 2026-03-11 | 5.580 | 5.580 | 5.370 | 5.520 | 5.520 | 728,200 |
| 2026-03-10 | 5.520 | 5.750 | 5.450 | 5.600 | 5.600 | 1,248,985 |
| 2026-03-09 | 5.250 | 5.415 | 5.020 | 5.390 | 5.390 | 2,101,343 |
| 2026-03-06 | 5.330 | 5.560 | 5.200 | 5.450 | 5.450 | 2,531,200 |
| 2026-03-05 | 5.530 | 5.655 | 5.390 | 5.580 | 5.580 | 1,642,500 |
| 2026-03-04 | 5.660 | 5.765 | 5.540 | 5.650 | 5.650 | 1,164,700 |
| 2026-03-03 | 5.590 | 5.620 | 5.340 | 5.500 | 5.500 | 1,542,200 |
| 2026-03-02 | 6.120 | 6.120 | 5.780 | 5.990 | 5.990 | 2,835,500 |
| 2026-02-27 | 5.860 | 5.990 | 5.640 | 5.970 | 5.970 | 3,105,300 |
| 2026-02-26 | 5.370 | 5.750 | 5.270 | 5.740 | 5.740 | 1,902,800 |
| 2026-02-25 | 5.500 | 5.580 | 5.350 | 5.380 | 5.380 | 2,263,900 |
| 2026-02-24 | 5.210 | 5.380 | 5.130 | 5.350 | 5.350 | 1,194,500 |
| 2026-02-23 | 5.280 | 5.370 | 5.110 | 5.320 | 5.320 | 1,934,700 |
| 2026-02-20 | 5.410 | 5.560 | 5.300 | 5.340 | 5.340 | 3,100,700 |
| 2026-02-19 | 5.120 | 5.480 | 5.100 | 5.390 | 5.390 | 2,457,700 |
| 2026-02-18 | 5.080 | 5.230 | 5.020 | 5.160 | 5.160 | 1,754,500 |
| 2026-02-17 | 5.050 | 5.050 | 4.740 | 4.970 | 4.970 | 3,448,800 |
| 2026-02-13 | 5.020 | 5.270 | 4.980 | 5.200 | 5.200 | 1,914,700 |
| 2026-02-12 | 5.200 | 5.280 | 4.900 | 4.920 | 4.920 | 3,168,700 |
| 2026-02-11 | 5.700 | 5.780 | 5.100 | 5.240 | 5.240 | 5,247,600 |
| 2026-02-10 | 4.910 | 5.610 | 4.840 | 5.530 | 5.530 | 9,182,200 |
| 2026-02-09 | 5.720 | 5.960 | 5.290 | 5.490 | 5.490 | 6,922,300 |
| 2026-02-06 | 6.050 | 6.320 | 6.040 | 6.270 | 6.270 | 1,815,300 |
| 2026-02-05 | 6.320 | 6.550 | 5.830 | 5.880 | 5.880 | 2,256,400 |
| 2026-02-04 | 7.280 | 7.290 | 6.420 | 6.720 | 6.720 | 2,268,500 |
| 2026-02-03 | 7.390 | 7.400 | 6.900 | 7.120 | 7.120 | 3,420,400 |
| 2026-02-02 | 6.820 | 7.050 | 6.600 | 6.860 | 6.860 | 2,179,400 |
| 2026-01-30 | 7.160 | 7.550 | 6.860 | 6.890 | 6.890 | 2,851,700 |
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.