Vizsla Silver Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 4.550 | 4.640 | 4.460 | 4.530 | 4.530 | 1,450,000 |
| 2025-08-07 | 4.500 | 4.645 | 4.500 | 4.550 | 4.550 | 529,400 |
| 2025-08-06 | 4.400 | 4.500 | 4.310 | 4.500 | 4.500 | 700,500 |
| 2025-08-05 | 4.130 | 4.400 | 4.120 | 4.400 | 4.400 | 816,300 |
| 2025-08-01 | 4.130 | 4.130 | 3.980 | 4.020 | 4.020 | 338,600 |
| 2025-07-31 | 4.130 | 4.210 | 4.070 | 4.110 | 4.110 | 400,000 |
| 2025-07-30 | 4.280 | 4.310 | 4.100 | 4.120 | 4.120 | 640,100 |
| 2025-07-29 | 4.350 | 4.370 | 4.285 | 4.340 | 4.340 | 365,000 |
| 2025-07-28 | 4.500 | 4.510 | 4.275 | 4.330 | 4.330 | 283,200 |
| 2025-07-25 | 4.510 | 4.590 | 4.480 | 4.530 | 4.530 | 573,800 |
| 2025-07-24 | 4.490 | 4.610 | 4.450 | 4.550 | 4.550 | 485,000 |
| 2025-07-23 | 4.500 | 4.635 | 4.500 | 4.570 | 4.570 | 469,000 |
| 2025-07-22 | 4.560 | 4.570 | 4.390 | 4.520 | 4.520 | 499,500 |
| 2025-07-21 | 4.500 | 4.710 | 4.470 | 4.520 | 4.520 | 586,200 |
| 2025-07-18 | 4.590 | 4.650 | 4.400 | 4.420 | 4.420 | 462,200 |
| 2025-07-17 | 4.430 | 4.550 | 4.280 | 4.530 | 4.530 | 741,300 |
| 2025-07-16 | 4.520 | 4.570 | 4.370 | 4.410 | 4.410 | 514,600 |
| 2025-07-15 | 4.480 | 4.520 | 4.310 | 4.520 | 4.520 | 1,054,400 |
| 2025-07-14 | 4.560 | 4.630 | 4.420 | 4.480 | 4.480 | 1,221,300 |
| 2025-07-11 | 4.200 | 4.490 | 4.190 | 4.430 | 4.430 | 880,500 |
| 2025-07-10 | 4.110 | 4.110 | 3.960 | 4.070 | 4.070 | 523,600 |
| 2025-07-09 | 3.980 | 4.040 | 3.860 | 4.040 | 4.040 | 562,300 |
| 2025-07-08 | 4.180 | 4.180 | 3.940 | 4.010 | 4.010 | 505,000 |
| 2025-07-07 | 4.100 | 4.175 | 3.980 | 4.160 | 4.160 | 796,400 |
| 2025-07-04 | 4.070 | 4.140 | 4.000 | 4.120 | 4.120 | 214,800 |
| 2025-07-03 | 4.070 | 4.090 | 3.980 | 4.050 | 4.050 | 434,900 |
| 2025-07-02 | 4.030 | 4.090 | 3.930 | 4.060 | 4.060 | 543,900 |
| 2025-06-30 | 3.920 | 4.020 | 3.865 | 4.020 | 4.020 | 730,600 |
| 2025-06-27 | 4.000 | 4.010 | 3.870 | 3.900 | 3.900 | 870,900 |
| 2025-06-26 | 4.060 | 4.100 | 4.040 | 4.050 | 4.050 | 457,200 |
| 2025-06-25 | 4.050 | 4.055 | 3.970 | 4.030 | 4.030 | 641,300 |
| 2025-06-24 | 4.110 | 4.120 | 3.990 | 4.020 | 4.020 | 1,255,900 |
| 2025-06-23 | 4.150 | 4.180 | 4.070 | 4.150 | 4.150 | 1,296,000 |
| 2025-06-20 | 4.510 | 4.620 | 4.440 | 4.550 | 4.550 | 544,100 |
| 2025-06-19 | 4.620 | 4.630 | 4.550 | 4.600 | 4.600 | 123,200 |
| 2025-06-18 | 4.800 | 4.820 | 4.610 | 4.620 | 4.620 | 441,900 |
| 2025-06-17 | 4.820 | 4.905 | 4.770 | 4.830 | 4.830 | 510,600 |
| 2025-06-16 | 4.670 | 4.820 | 4.610 | 4.800 | 4.800 | 422,100 |
| 2025-06-13 | 4.770 | 4.780 | 4.670 | 4.740 | 4.740 | 283,700 |
| 2025-06-12 | 4.720 | 4.810 | 4.690 | 4.750 | 4.750 | 312,000 |
| 2025-06-11 | 4.680 | 4.765 | 4.630 | 4.650 | 4.650 | 520,800 |
| 2025-06-10 | 4.980 | 4.980 | 4.580 | 4.700 | 4.700 | 753,900 |
| 2025-06-09 | 4.800 | 5.000 | 4.790 | 4.950 | 4.950 | 1,887,200 |
| 2025-06-06 | 4.800 | 4.830 | 4.640 | 4.720 | 4.720 | 845,600 |
| 2025-06-05 | 4.600 | 4.890 | 4.600 | 4.800 | 4.800 | 1,718,500 |
| 2025-06-04 | 4.400 | 4.430 | 4.340 | 4.390 | 4.390 | 690,800 |
| 2025-06-03 | 4.210 | 4.450 | 4.200 | 4.420 | 4.420 | 1,018,600 |
| 2025-06-02 | 4.070 | 4.250 | 4.070 | 4.230 | 4.230 | 520,200 |
| 2025-05-30 | 3.870 | 3.980 | 3.840 | 3.980 | 3.980 | 395,100 |
| 2025-05-29 | 4.050 | 4.100 | 3.850 | 3.870 | 3.870 | 641,400 |
| 2025-05-28 | 3.960 | 4.040 | 3.860 | 4.040 | 4.040 | 938,900 |
| 2025-05-27 | 3.850 | 4.000 | 3.850 | 3.920 | 3.920 | 456,400 |
| 2025-05-26 | 3.850 | 3.940 | 3.770 | 3.920 | 3.920 | 223,100 |
| 2025-05-23 | 3.780 | 3.890 | 3.780 | 3.840 | 3.840 | 437,400 |
| 2025-05-22 | 3.740 | 3.790 | 3.660 | 3.760 | 3.760 | 427,100 |
| 2025-05-21 | 3.600 | 3.735 | 3.600 | 3.710 | 3.710 | 804,700 |
| 2025-05-20 | 3.370 | 3.570 | 3.330 | 3.570 | 3.570 | 536,700 |
| 2025-05-16 | 3.320 | 3.480 | 3.260 | 3.350 | 3.350 | 3,956,500 |
| 2025-05-15 | 3.180 | 3.410 | 3.180 | 3.370 | 3.370 | 794,700 |
| 2025-05-14 | 3.250 | 3.260 | 3.130 | 3.130 | 3.130 | 701,900 |
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.