Vizsla Silver Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 8.100 | 8.230 | 7.660 | 7.880 | 7.880 | 5,245,000 |
| 2026-01-28 | 9.160 | 9.300 | 8.910 | 9.260 | 9.260 | 2,536,800 |
| 2026-01-27 | 9.000 | 9.060 | 8.595 | 9.040 | 9.040 | 1,593,400 |
| 2026-01-26 | 9.580 | 9.820 | 8.975 | 9.000 | 9.000 | 2,449,900 |
| 2026-01-23 | 9.000 | 9.180 | 8.760 | 9.130 | 9.130 | 1,498,900 |
| 2026-01-22 | 8.460 | 8.900 | 8.400 | 8.810 | 8.810 | 1,326,300 |
| 2026-01-21 | 9.120 | 9.200 | 8.320 | 8.400 | 8.400 | 1,759,400 |
| 2026-01-20 | 8.800 | 9.160 | 8.650 | 9.040 | 9.040 | 1,610,100 |
| 2026-01-19 | 8.790 | 8.840 | 8.480 | 8.570 | 8.570 | 856,100 |
| 2026-01-16 | 8.190 | 8.550 | 7.940 | 8.540 | 8.540 | 1,226,600 |
| 2026-01-15 | 8.090 | 8.310 | 8.000 | 8.290 | 8.290 | 952,500 |
| 2026-01-14 | 8.350 | 8.430 | 7.930 | 8.230 | 8.230 | 1,527,100 |
| 2026-01-13 | 8.290 | 8.400 | 8.125 | 8.180 | 8.180 | 1,536,300 |
| 2026-01-12 | 8.000 | 8.400 | 8.000 | 8.140 | 8.140 | 2,909,500 |
| 2026-01-09 | 7.790 | 8.010 | 7.710 | 7.870 | 7.870 | 962,300 |
| 2026-01-08 | 7.790 | 7.810 | 7.640 | 7.730 | 7.730 | 1,053,300 |
| 2026-01-07 | 7.840 | 8.060 | 7.700 | 8.060 | 8.060 | 916,600 |
| 2026-01-06 | 7.850 | 8.170 | 7.850 | 8.160 | 8.160 | 932,100 |
| 2026-01-05 | 7.750 | 8.060 | 7.695 | 7.720 | 7.720 | 1,279,500 |
| 2026-01-02 | 7.690 | 7.800 | 7.350 | 7.600 | 7.600 | 759,700 |
| 2025-12-31 | 7.630 | 7.750 | 7.490 | 7.520 | 7.520 | 516,000 |
| 2025-12-30 | 7.780 | 7.950 | 7.690 | 7.720 | 7.720 | 947,200 |
| 2025-12-29 | 7.610 | 7.755 | 7.450 | 7.550 | 7.550 | 1,341,400 |
| 2025-12-24 | 7.830 | 7.840 | 7.580 | 7.760 | 7.760 | 555,200 |
| 2025-12-23 | 8.050 | 8.050 | 7.730 | 7.880 | 7.880 | 1,470,900 |
| 2025-12-22 | 7.600 | 8.000 | 7.510 | 7.960 | 7.960 | 2,558,200 |
| 2025-12-19 | 7.060 | 7.450 | 7.060 | 7.390 | 7.390 | 8,710,600 |
| 2025-12-18 | 7.200 | 7.330 | 7.010 | 7.050 | 7.050 | 946,400 |
| 2025-12-17 | 7.250 | 7.250 | 7.040 | 7.170 | 7.170 | 765,900 |
| 2025-12-16 | 7.090 | 7.220 | 6.940 | 7.060 | 7.060 | 803,600 |
| 2025-12-15 | 7.340 | 7.440 | 7.040 | 7.090 | 7.090 | 746,100 |
| 2025-12-12 | 7.630 | 7.660 | 6.890 | 7.160 | 7.160 | 1,755,900 |
| 2025-12-11 | 7.350 | 7.550 | 7.210 | 7.410 | 7.410 | 1,135,800 |
| 2025-12-10 | 7.230 | 7.330 | 6.930 | 7.280 | 7.280 | 896,000 |
| 2025-12-09 | 6.980 | 7.320 | 6.950 | 7.220 | 7.220 | 1,284,400 |
| 2025-12-08 | 6.900 | 7.040 | 6.710 | 6.930 | 6.930 | 765,700 |
| 2025-12-05 | 7.000 | 7.100 | 6.860 | 6.930 | 6.930 | 753,800 |
| 2025-12-04 | 6.870 | 6.915 | 6.660 | 6.910 | 6.910 | 522,300 |
| 2025-12-03 | 7.190 | 7.230 | 6.900 | 6.940 | 6.940 | 646,800 |
| 2025-12-02 | 7.190 | 7.190 | 6.820 | 7.120 | 7.120 | 728,600 |
| 2025-12-01 | 7.340 | 7.380 | 7.010 | 7.140 | 7.140 | 1,132,900 |
| 2025-11-28 | 6.700 | 7.150 | 6.650 | 7.150 | 7.150 | 1,539,000 |
| 2025-11-27 | 6.550 | 6.640 | 6.500 | 6.640 | 6.640 | 295,200 |
| 2025-11-26 | 6.400 | 6.550 | 6.300 | 6.520 | 6.520 | 1,310,100 |
| 2025-11-25 | 6.150 | 6.325 | 6.100 | 6.270 | 6.270 | 969,000 |
| 2025-11-24 | 5.760 | 6.120 | 5.735 | 6.120 | 6.120 | 2,895,400 |
| 2025-11-21 | 5.580 | 5.680 | 5.440 | 5.640 | 5.640 | 1,702,100 |
| 2025-11-20 | 5.750 | 5.870 | 5.580 | 5.620 | 5.620 | 5,314,900 |
| 2025-11-19 | 6.500 | 6.690 | 6.420 | 6.570 | 6.570 | 477,800 |
| 2025-11-18 | 6.350 | 6.460 | 6.190 | 6.330 | 6.330 | 274,800 |
| 2025-11-17 | 6.430 | 6.570 | 6.355 | 6.370 | 6.370 | 520,700 |
| 2025-11-14 | 6.170 | 6.510 | 6.100 | 6.460 | 6.460 | 492,300 |
| 2025-11-13 | 6.800 | 6.800 | 6.460 | 6.560 | 6.560 | 583,000 |
| 2025-11-12 | 6.260 | 6.770 | 6.200 | 6.640 | 6.640 | 1,333,400 |
| 2025-11-11 | 6.010 | 6.020 | 5.705 | 5.880 | 5.880 | 383,000 |
| 2025-11-10 | 5.920 | 5.980 | 5.830 | 5.920 | 5.920 | 609,500 |
| 2025-11-07 | 5.350 | 5.520 | 5.320 | 5.510 | 5.510 | 301,300 |
| 2025-11-06 | 5.460 | 5.550 | 5.360 | 5.360 | 5.360 | 346,800 |
| 2025-11-05 | 5.430 | 5.540 | 5.360 | 5.400 | 5.400 | 650,600 |
| 2025-11-04 | 5.630 | 5.670 | 5.380 | 5.380 | 5.380 | 340,000 |
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.