Vizsla Silver Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 3.200 | 3.320 | 3.200 | 3.310 | 3.310 | 591,600 |
| 2025-05-12 | 3.200 | 3.265 | 3.155 | 3.180 | 3.180 | 518,800 |
| 2025-05-09 | 3.140 | 3.270 | 3.110 | 3.270 | 3.270 | 502,400 |
| 2025-05-08 | 3.170 | 3.225 | 3.125 | 3.150 | 3.150 | 169,900 |
| 2025-05-07 | 3.200 | 3.245 | 3.120 | 3.190 | 3.190 | 347,900 |
| 2025-05-06 | 3.050 | 3.280 | 3.030 | 3.280 | 3.280 | 925,400 |
| 2025-05-05 | 2.940 | 3.010 | 2.900 | 3.000 | 3.000 | 228,400 |
| 2025-05-02 | 2.890 | 2.930 | 2.865 | 2.900 | 2.900 | 269,000 |
| 2025-05-01 | 2.880 | 2.905 | 2.830 | 2.850 | 2.850 | 205,800 |
| 2025-04-30 | 2.920 | 3.005 | 2.860 | 2.900 | 2.900 | 1,169,800 |
| 2025-04-29 | 3.050 | 3.070 | 2.960 | 2.960 | 2.960 | 343,300 |
| 2025-04-28 | 3.030 | 3.040 | 2.970 | 3.020 | 3.020 | 159,300 |
| 2025-04-25 | 3.000 | 3.070 | 2.960 | 3.030 | 3.030 | 342,800 |
| 2025-04-24 | 3.090 | 3.110 | 3.010 | 3.030 | 3.030 | 283,700 |
| 2025-04-23 | 2.910 | 3.080 | 2.880 | 3.080 | 3.080 | 474,500 |
| 2025-04-22 | 3.020 | 3.090 | 2.930 | 2.940 | 2.940 | 1,293,200 |
| 2025-04-21 | 3.130 | 3.190 | 2.940 | 2.980 | 2.980 | 362,800 |
| 2025-04-17 | 3.080 | 3.080 | 2.980 | 3.050 | 3.050 | 249,700 |
| 2025-04-16 | 3.150 | 3.200 | 3.075 | 3.110 | 3.110 | 2,943,400 |
| 2025-04-15 | 3.150 | 3.195 | 3.045 | 3.080 | 3.080 | 974,200 |
| 2025-04-14 | 2.900 | 3.110 | 2.895 | 3.110 | 3.110 | 719,000 |
| 2025-04-11 | 2.850 | 2.975 | 2.810 | 2.930 | 2.930 | 668,200 |
| 2025-04-10 | 2.720 | 2.830 | 2.680 | 2.780 | 2.780 | 712,300 |
| 2025-04-09 | 2.490 | 2.760 | 2.435 | 2.700 | 2.700 | 656,300 |
| 2025-04-08 | 2.640 | 2.650 | 2.400 | 2.410 | 2.410 | 558,969 |
| 2025-04-07 | 2.540 | 2.760 | 2.475 | 2.520 | 2.520 | 764,997 |
| 2025-04-04 | 2.900 | 2.900 | 2.610 | 2.690 | 2.690 | 1,032,100 |
| 2025-04-03 | 2.990 | 3.115 | 2.910 | 3.040 | 3.040 | 392,300 |
| 2025-04-02 | 3.200 | 3.250 | 3.170 | 3.180 | 3.180 | 249,500 |
| 2025-04-01 | 3.300 | 3.340 | 3.220 | 3.250 | 3.250 | 494,500 |
| 2025-03-31 | 3.300 | 3.300 | 3.130 | 3.290 | 3.290 | 497,400 |
| 2025-03-28 | 3.420 | 3.420 | 3.260 | 3.270 | 3.270 | 398,600 |
| 2025-03-27 | 3.300 | 3.385 | 3.260 | 3.360 | 3.360 | 291,600 |
| 2025-03-26 | 3.350 | 3.360 | 3.240 | 3.250 | 3.250 | 342,200 |
| 2025-03-25 | 3.410 | 3.480 | 3.340 | 3.340 | 3.340 | 631,700 |
| 2025-03-24 | 3.360 | 3.430 | 3.300 | 3.320 | 3.320 | 594,900 |
| 2025-03-21 | 3.380 | 3.470 | 3.250 | 3.370 | 3.370 | 2,766,900 |
| 2025-03-20 | 3.360 | 3.420 | 3.310 | 3.380 | 3.380 | 407,200 |
| 2025-03-19 | 3.410 | 3.445 | 3.320 | 3.440 | 3.440 | 555,100 |
| 2025-03-18 | 3.400 | 3.520 | 3.380 | 3.430 | 3.430 | 1,401,700 |
| 2025-03-17 | 3.240 | 3.370 | 3.180 | 3.370 | 3.370 | 970,100 |
| 2025-03-14 | 3.220 | 3.245 | 3.150 | 3.230 | 3.230 | 725,800 |
| 2025-03-13 | 3.020 | 3.200 | 2.980 | 3.190 | 3.190 | 992,300 |
| 2025-03-12 | 3.000 | 3.080 | 3.000 | 3.020 | 3.020 | 943,000 |
| 2025-03-11 | 2.870 | 2.990 | 2.860 | 2.950 | 2.950 | 459,400 |
| 2025-03-10 | 2.950 | 2.980 | 2.790 | 2.840 | 2.840 | 258,700 |
| 2025-03-07 | 2.870 | 2.990 | 2.870 | 2.960 | 2.960 | 248,618 |
| 2025-03-06 | 2.930 | 3.035 | 2.885 | 2.910 | 2.910 | 330,575 |
| 2025-03-05 | 2.780 | 2.970 | 2.780 | 2.960 | 2.960 | 243,164 |
| 2025-03-04 | 2.710 | 2.780 | 2.610 | 2.780 | 2.780 | 596,006 |
| 2025-03-03 | 2.820 | 2.910 | 2.720 | 2.740 | 2.740 | 252,700 |
| 2025-02-28 | 2.720 | 2.810 | 2.680 | 2.780 | 2.780 | 402,019 |
| 2025-02-27 | 2.830 | 2.900 | 2.720 | 2.760 | 2.760 | 365,636 |
| 2025-02-26 | 2.760 | 2.890 | 2.760 | 2.830 | 2.830 | 442,744 |
| 2025-02-25 | 2.870 | 2.870 | 2.720 | 2.770 | 2.770 | 286,890 |
| 2025-02-24 | 2.970 | 2.970 | 2.830 | 2.870 | 2.870 | 295,204 |
| 2025-02-21 | 3.120 | 3.120 | 2.905 | 2.930 | 2.930 | 420,310 |
| 2025-02-20 | 3.210 | 3.260 | 3.120 | 3.120 | 3.120 | 245,505 |
| 2025-02-19 | 3.240 | 3.260 | 3.170 | 3.210 | 3.210 | 623,766 |
| 2025-02-18 | 3.220 | 3.230 | 3.100 | 3.150 | 3.150 | 558,362 |
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.