Vizsla Silver Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.600 | 4.600 | 4.475 | 4.530 | 4.530 | 611,914 |
| 2026-10-16 | 4.670 | 4.770 | 4.540 | 4.590 | 4.590 | 548,652 |
| 2026-10-15 | 4.560 | 4.710 | 4.500 | 4.700 | 4.700 | 683,000 |
| 2026-10-14 | 4.690 | 4.690 | 4.450 | 4.520 | 4.520 | 881,700 |
| 2026-10-13 | 5.040 | 5.040 | 4.740 | 4.790 | 4.790 | 596,900 |
| 2026-10-09 | 5.030 | 5.170 | 4.995 | 5.070 | 5.070 | 704,300 |
| 2026-10-08 | 4.860 | 4.970 | 4.845 | 4.940 | 4.940 | 828,900 |
| 2026-10-07 | 4.850 | 4.920 | 4.730 | 4.880 | 4.880 | 990,800 |
| 2026-10-06 | 5.000 | 5.060 | 4.880 | 5.010 | 5.010 | 605,900 |
| 2026-10-05 | 5.180 | 5.180 | 4.935 | 5.000 | 5.000 | 1,252,400 |
| 2026-10-02 | 5.460 | 5.460 | 5.150 | 5.170 | 5.170 | 935,000 |
| 2026-10-01 | 5.400 | 5.460 | 5.260 | 5.320 | 5.320 | 949,700 |
| 2026-09-30 | 5.500 | 5.500 | 5.325 | 5.400 | 5.400 | 902,300 |
| 2026-09-29 | 5.440 | 5.490 | 5.340 | 5.480 | 5.480 | 1,073,600 |
| 2026-09-28 | 5.340 | 5.490 | 5.260 | 5.430 | 5.430 | 906,200 |
| 2026-09-25 | 5.610 | 5.645 | 5.490 | 5.590 | 5.590 | 470,900 |
| 2026-09-24 | 5.610 | 5.675 | 5.500 | 5.550 | 5.550 | 759,100 |
| 2026-09-23 | 5.900 | 5.900 | 5.605 | 5.700 | 5.700 | 630,200 |
| 2026-09-22 | 5.730 | 6.050 | 5.670 | 6.040 | 6.040 | 862,500 |
| 2026-09-21 | 5.710 | 5.735 | 5.585 | 5.710 | 5.710 | 401,700 |
| 2026-09-18 | 5.650 | 5.750 | 5.520 | 5.700 | 5.700 | 1,609,100 |
| 2026-09-17 | 5.390 | 5.615 | 5.330 | 5.590 | 5.590 | 890,600 |
| 2026-09-16 | 5.340 | 5.360 | 5.030 | 5.150 | 5.150 | 1,020,300 |
| 2026-09-15 | 5.290 | 5.300 | 5.045 | 5.210 | 5.210 | 1,062,800 |
| 2026-09-14 | 5.320 | 5.380 | 5.195 | 5.270 | 5.270 | 768,200 |
| 2026-09-11 | 5.620 | 5.710 | 5.420 | 5.460 | 5.460 | 704,100 |
| 2026-09-10 | 5.440 | 5.540 | 5.370 | 5.540 | 5.540 | 1,096,500 |
| 2026-09-09 | 5.730 | 5.730 | 5.500 | 5.650 | 5.650 | 1,152,800 |
| 2026-09-08 | 5.550 | 5.740 | 5.540 | 5.600 | 5.600 | 794,900 |
| 2026-09-04 | 5.590 | 5.635 | 5.465 | 5.540 | 5.540 | 802,200 |
| 2026-09-03 | 5.900 | 5.910 | 5.640 | 5.740 | 5.740 | 768,400 |
| 2026-09-02 | 5.520 | 5.785 | 5.520 | 5.730 | 5.730 | 1,139,600 |
| 2026-09-01 | 5.410 | 5.520 | 5.340 | 5.350 | 5.350 | 733,400 |
| 2026-08-31 | 5.540 | 5.640 | 5.430 | 5.600 | 5.600 | 5,587,900 |
| 2026-08-28 | 5.750 | 5.880 | 5.480 | 5.560 | 5.560 | 1,583,300 |
| 2026-08-27 | 5.570 | 5.750 | 5.570 | 5.740 | 5.740 | 1,348,700 |
| 2026-08-26 | 5.500 | 5.645 | 5.470 | 5.560 | 5.560 | 548,800 |
| 2026-08-25 | 5.350 | 5.610 | 5.330 | 5.580 | 5.580 | 1,017,485 |
| 2026-08-24 | 5.550 | 5.650 | 5.370 | 5.450 | 5.450 | 1,114,909 |
| 2026-08-21 | 5.500 | 5.520 | 5.335 | 5.450 | 5.450 | 1,829,700 |
| 2026-08-20 | 5.340 | 5.490 | 5.280 | 5.360 | 5.360 | 1,489,300 |
| 2026-08-19 | 5.140 | 5.390 | 5.110 | 5.370 | 5.370 | 1,382,700 |
| 2026-08-18 | 4.940 | 5.030 | 4.870 | 4.970 | 4.970 | 696,600 |
| 2026-08-17 | 5.210 | 5.225 | 5.000 | 5.060 | 5.060 | 838,600 |
| 2026-08-14 | 5.250 | 5.410 | 5.190 | 5.210 | 5.210 | 724,600 |
| 2026-08-13 | 5.200 | 5.250 | 5.130 | 5.210 | 5.210 | 958,700 |
| 2026-08-12 | 5.470 | 5.470 | 5.270 | 5.290 | 5.290 | 737,300 |
| 2026-08-11 | 5.380 | 5.390 | 5.250 | 5.330 | 5.330 | 884,396 |
| 2026-08-10 | 5.210 | 5.470 | 5.170 | 5.420 | 5.420 | 1,455,604 |
| 2026-08-07 | 5.150 | 5.305 | 5.080 | 5.200 | 5.200 | 1,309,000 |
| 2026-08-06 | 5.000 | 5.070 | 4.910 | 4.960 | 4.960 | 918,500 |
| 2026-08-05 | 5.000 | 5.100 | 4.950 | 5.050 | 5.050 | 1,581,300 |
| 2026-08-04 | 4.620 | 4.875 | 4.620 | 4.780 | 4.780 | 1,231,600 |
| 2026-07-31 | 4.450 | 4.470 | 4.360 | 4.380 | 4.380 | 557,400 |
| 2026-07-30 | 4.480 | 4.560 | 4.425 | 4.550 | 4.550 | 482,000 |
| 2026-07-29 | 4.440 | 4.540 | 4.270 | 4.390 | 4.390 | 568,000 |
| 2026-07-28 | 4.590 | 4.590 | 4.410 | 4.480 | 4.480 | 628,500 |
| 2026-07-27 | 4.750 | 4.790 | 4.550 | 4.670 | 4.670 | 609,600 |
| 2026-07-24 | 4.610 | 4.700 | 4.520 | 4.670 | 4.670 | 1,609,200 |
| 2026-07-23 | 4.650 | 4.725 | 4.530 | 4.560 | 4.560 | 755,500 |
Page 1 of 21 · 1,255 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.