Vizsla Silver Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 5.630 | 5.670 | 5.380 | 5.380 | 5.380 | 340,000 |
| 2025-11-03 | 5.790 | 5.830 | 5.670 | 5.760 | 5.760 | 490,700 |
| 2025-10-31 | 5.870 | 5.895 | 5.660 | 5.740 | 5.740 | 805,900 |
| 2025-10-30 | 5.840 | 5.910 | 5.730 | 5.830 | 5.830 | 443,000 |
| 2025-10-29 | 5.900 | 5.980 | 5.710 | 5.810 | 5.810 | 554,400 |
| 2025-10-28 | 5.460 | 5.805 | 5.440 | 5.700 | 5.700 | 586,300 |
| 2025-10-27 | 5.610 | 5.710 | 5.430 | 5.540 | 5.540 | 600,200 |
| 2025-10-24 | 5.650 | 5.880 | 5.610 | 5.760 | 5.760 | 482,300 |
| 2025-10-23 | 5.860 | 5.920 | 5.715 | 5.750 | 5.750 | 592,900 |
| 2025-10-22 | 5.630 | 5.800 | 5.520 | 5.710 | 5.710 | 795,400 |
| 2025-10-21 | 6.100 | 6.100 | 5.730 | 5.750 | 5.750 | 918,500 |
| 2025-10-20 | 6.420 | 6.580 | 6.370 | 6.580 | 6.580 | 813,600 |
| 2025-10-17 | 6.650 | 6.670 | 6.130 | 6.310 | 6.310 | 946,000 |
| 2025-10-16 | 6.970 | 7.100 | 6.750 | 6.850 | 6.850 | 799,100 |
| 2025-10-15 | 6.770 | 7.020 | 6.760 | 6.900 | 6.900 | 962,500 |
| 2025-10-14 | 6.600 | 6.760 | 6.450 | 6.650 | 6.650 | 732,800 |
| 2025-10-10 | 6.400 | 6.470 | 6.200 | 6.320 | 6.320 | 546,400 |
| 2025-10-09 | 6.760 | 6.810 | 6.230 | 6.270 | 6.270 | 842,900 |
| 2025-10-08 | 6.400 | 6.670 | 6.360 | 6.610 | 6.610 | 838,900 |
| 2025-10-07 | 6.410 | 6.410 | 6.110 | 6.200 | 6.200 | 458,900 |
| 2025-10-06 | 6.380 | 6.530 | 6.310 | 6.390 | 6.390 | 779,800 |
| 2025-10-03 | 6.050 | 6.340 | 6.050 | 6.190 | 6.190 | 608,400 |
| 2025-10-02 | 6.350 | 6.440 | 5.850 | 6.090 | 6.090 | 1,052,400 |
| 2025-10-01 | 6.100 | 6.400 | 6.090 | 6.230 | 6.230 | 625,600 |
| 2025-09-30 | 5.990 | 6.130 | 5.930 | 6.010 | 6.010 | 827,400 |
| 2025-09-29 | 6.010 | 6.180 | 6.000 | 6.150 | 6.150 | 600,000 |
| 2025-09-26 | 5.730 | 5.955 | 5.720 | 5.900 | 5.900 | 621,400 |
| 2025-09-25 | 5.470 | 5.680 | 5.450 | 5.670 | 5.670 | 604,600 |
| 2025-09-24 | 5.630 | 5.665 | 5.420 | 5.440 | 5.440 | 373,800 |
| 2025-09-23 | 5.800 | 5.820 | 5.535 | 5.580 | 5.580 | 1,041,800 |
| 2025-09-22 | 5.600 | 5.790 | 5.540 | 5.780 | 5.780 | 740,900 |
| 2025-09-19 | 5.130 | 5.510 | 5.110 | 5.460 | 5.460 | 1,493,000 |
| 2025-09-18 | 5.170 | 5.170 | 4.990 | 5.130 | 5.130 | 461,400 |
| 2025-09-17 | 5.150 | 5.340 | 5.080 | 5.160 | 5.160 | 615,000 |
| 2025-09-16 | 5.470 | 5.470 | 5.205 | 5.280 | 5.280 | 693,300 |
| 2025-09-15 | 5.370 | 5.500 | 5.270 | 5.500 | 5.500 | 493,400 |
| 2025-09-12 | 5.410 | 5.530 | 5.330 | 5.360 | 5.360 | 567,100 |
| 2025-09-11 | 5.180 | 5.375 | 5.140 | 5.360 | 5.360 | 538,800 |
| 2025-09-10 | 5.150 | 5.230 | 5.110 | 5.230 | 5.230 | 507,700 |
| 2025-09-09 | 5.220 | 5.220 | 5.030 | 5.080 | 5.080 | 793,100 |
| 2025-09-08 | 5.250 | 5.250 | 5.005 | 5.160 | 5.160 | 965,300 |
| 2025-09-05 | 5.230 | 5.285 | 5.095 | 5.170 | 5.170 | 872,100 |
| 2025-09-04 | 5.190 | 5.210 | 4.980 | 5.040 | 5.040 | 924,500 |
| 2025-09-03 | 5.310 | 5.310 | 5.140 | 5.250 | 5.250 | 1,889,200 |
| 2025-09-02 | 5.240 | 5.340 | 5.060 | 5.210 | 5.210 | 1,002,400 |
| 2025-08-29 | 4.850 | 5.080 | 4.805 | 5.020 | 5.020 | 1,059,800 |
| 2025-08-28 | 4.930 | 4.930 | 4.820 | 4.850 | 4.850 | 952,700 |
| 2025-08-27 | 4.940 | 4.940 | 4.690 | 4.880 | 4.880 | 443,700 |
| 2025-08-26 | 4.810 | 4.955 | 4.810 | 4.850 | 4.850 | 8,410,100 |
| 2025-08-25 | 4.880 | 4.905 | 4.790 | 4.830 | 4.830 | 378,200 |
| 2025-08-22 | 4.770 | 4.950 | 4.700 | 4.850 | 4.850 | 804,100 |
| 2025-08-21 | 4.550 | 4.825 | 4.550 | 4.800 | 4.800 | 596,000 |
| 2025-08-20 | 4.550 | 4.615 | 4.500 | 4.570 | 4.570 | 760,200 |
| 2025-08-19 | 4.750 | 4.750 | 4.475 | 4.500 | 4.500 | 318,100 |
| 2025-08-18 | 4.770 | 4.810 | 4.665 | 4.750 | 4.750 | 301,300 |
| 2025-08-15 | 4.670 | 4.800 | 4.600 | 4.760 | 4.760 | 754,700 |
| 2025-08-14 | 4.700 | 4.750 | 4.620 | 4.670 | 4.670 | 343,400 |
| 2025-08-13 | 4.650 | 4.790 | 4.640 | 4.680 | 4.680 | 933,900 |
| 2025-08-12 | 4.550 | 4.660 | 4.530 | 4.650 | 4.650 | 497,100 |
| 2025-08-11 | 4.440 | 4.665 | 4.430 | 4.550 | 4.550 | 496,800 |
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.