Vizsla Silver Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	2.550	2.610	2.485	2.600	2.600	600,121
2024-11-18	2.490	2.580	2.475	2.500	2.500	591,263
2024-11-15	2.450	2.540	2.360	2.390	2.390	7,183,080
2024-11-14	2.380	2.500	2.380	2.460	2.460	1,329,265
2024-11-13	2.510	2.550	2.330	2.330	2.330	1,177,669
2024-11-12	2.560	2.560	2.400	2.460	2.460	792,655
2024-11-11	2.650	2.690	2.510	2.530	2.530	750,458
2024-11-08	2.790	2.790	2.690	2.700	2.700	270,958
2024-11-07	2.720	2.840	2.700	2.820	2.820	519,533
2024-11-06	2.680	2.735	2.625	2.690	2.690	380,181
2024-11-05	2.780	2.840	2.730	2.750	2.750	330,164
2024-11-04	2.820	2.820	2.760	2.800	2.800	252,934
2024-11-01	2.910	2.910	2.810	2.830	2.830	252,567
2024-10-31	2.910	2.930	2.810	2.830	2.830	1,347,025
2024-10-30	3.020	3.020	2.930	2.990	2.990	402,897
2024-10-29	3.030	3.075	2.980	3.000	3.000	560,693
2024-10-28	3.040	3.070	2.945	2.960	2.960	718,716
2024-10-25	3.170	3.170	3.030	3.120	3.120	4,317,108
2024-10-24	3.150	3.210	3.085	3.150	3.150	989,401
2024-10-23	3.200	3.200	3.010	3.120	3.120	871,765
2024-10-22	3.240	3.310	3.130	3.200	3.200	704,215
2024-10-21	3.210	3.270	3.100	3.180	3.180	927,731
2024-10-18	2.890	3.090	2.890	3.080	3.080	1,246,976
2024-10-17	2.830	2.900	2.820	2.860	2.860	486,527
2024-10-16	2.820	2.920	2.790	2.790	2.790	642,497
2024-10-15	2.850	2.850	2.760	2.800	2.800	425,077
2024-10-11	2.800	2.915	2.790	2.870	2.870	1,308,049
2024-10-10	2.660	2.775	2.620	2.770	2.770	689,931
2024-10-09	2.580	2.650	2.550	2.650	2.650	459,862
2024-10-08	2.580	2.590	2.490	2.590	2.590	1,220,185
2024-10-07	2.630	2.640	2.540	2.580	2.580	561,219
2024-10-04	2.590	2.650	2.540	2.620	2.620	762,223
2024-10-03	2.580	2.590	2.520	2.580	2.580	479,698
2024-10-02	2.670	2.690	2.570	2.580	2.580	743,807
2024-10-01	2.670	2.735	2.630	2.690	2.690	622,483
2024-09-30	2.670	2.670	2.590	2.590	2.590	342,753
2024-09-27	2.770	2.770	2.640	2.690	2.690	388,347
2024-09-26	2.770	2.840	2.730	2.780	2.780	574,219
2024-09-25	2.740	2.805	2.690	2.700	2.700	574,773
2024-09-24	2.590	2.760	2.585	2.750	2.750	1,234,505
2024-09-23	2.640	2.670	2.550	2.600	2.600	641,822
2024-09-20	2.670	2.760	2.590	2.670	2.670	11,861,699
2024-09-19	2.640	2.695	2.610	2.650	2.650	1,651,229
2024-09-18	2.580	2.660	2.550	2.580	2.580	2,581,547
2024-09-17	2.600	2.625	2.520	2.570	2.570	2,215,905
2024-09-16	2.600	2.630	2.530	2.600	2.600	6,459,579
2024-09-13	2.800	2.970	2.800	2.940	2.940	741,729
2024-09-12	2.650	2.835	2.650	2.800	2.800	401,856
2024-09-11	2.570	2.680	2.490	2.680	2.680	267,717
2024-09-10	2.540	2.555	2.430	2.550	2.550	205,284
2024-09-09	2.480	2.550	2.465	2.500	2.500	151,974
2024-09-06	2.620	2.625	2.430	2.480	2.480	319,980
2024-09-05	2.600	2.665	2.580	2.600	2.600	180,002
2024-09-04	2.650	2.670	2.570	2.570	2.570	119,418
2024-09-03	2.770	2.780	2.640	2.650	2.650	302,796
2024-08-30	2.720	2.800	2.685	2.790	2.790	309,036
2024-08-29	2.700	2.730	2.685	2.700	2.700	283,999
2024-08-28	2.690	2.710	2.670	2.700	2.700	466,499
2024-08-27	2.740	2.750	2.680	2.680	2.680	320,321
2024-08-26	2.710	2.790	2.710	2.780	2.780	314,436

← NewerPage 9 of 21 · 1,256 trading daysOlder →

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.