Canada Markets closed

Vizsla Silver Corp. (VZLA.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.4000+0.0200 (+1.45%)
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20221.44001.46001.35001.40001.4000371,933
Jun 23, 20221.52001.57001.35001.38001.3800383,996
Jun 22, 20221.60001.60001.41001.52001.5200262,062
Jun 21, 20221.61001.70001.57001.61001.6100179,607
Jun 20, 20221.60001.60001.51001.55001.550051,900
Jun 17, 20221.59001.62001.55001.58001.580077,900
Jun 16, 20221.61001.62001.50001.60001.6000116,376
Jun 15, 20221.71001.71001.61001.64001.640083,625
Jun 14, 20221.71001.72001.66001.66001.6600259,427
Jun 13, 20221.78001.80001.69001.70001.7000381,466
Jun 10, 20221.70001.85001.70001.85001.8500166,826
Jun 09, 20221.84001.84001.70001.70001.7000142,721
Jun 08, 20221.87001.87001.82001.85001.850091,596
Jun 07, 20221.88001.90001.75001.83001.8300155,020
Jun 06, 20221.90001.92001.88001.90001.9000107,139
Jun 03, 20221.90001.90001.88001.89001.890085,861
Jun 02, 20221.78001.97001.78001.90001.9000197,141
Jun 01, 20221.78001.79001.73001.74001.740040,585
May 31, 20221.76001.80001.72001.78001.7800270,375
May 30, 20221.70001.79001.70001.76001.7600107,725
May 27, 20221.77001.77001.70001.71001.7100163,089
May 26, 20221.80001.84001.70001.74001.7400192,600
May 25, 20221.81001.85001.74001.79001.7900229,137
May 24, 20221.79001.87001.76001.79001.7900184,615
May 20, 20221.88001.97001.75001.81001.8100180,922
May 19, 20221.78001.99001.75001.86001.8600391,582
May 18, 20221.77001.77001.68001.73001.7300248,228
May 17, 20221.79001.86001.71001.77001.7700149,282
May 16, 20221.79001.79001.69001.76001.7600138,793
May 13, 20221.55001.75001.53001.73001.7300342,013
May 12, 20221.60001.61001.43001.54001.5400449,757
May 11, 20221.68001.81001.63001.63001.6300362,407
May 10, 20221.92001.95001.64001.66001.66001,013,457
May 09, 20222.09002.09001.80001.89001.8900770,803
May 06, 20222.10002.18002.03002.16002.1600301,526
May 05, 20222.30002.32002.07002.11002.1100133,486
May 04, 20222.16002.23002.11002.23002.2300191,984
May 03, 20222.16002.21002.09002.12002.1200213,676
May 02, 20222.08002.19002.05002.13002.1300375,275
Apr 29, 20222.38002.38002.04002.06002.06001,784,677
Apr 28, 20222.17002.42002.16002.35002.3500476,406
Apr 27, 20222.21002.25002.09502.17002.1700314,279
Apr 26, 20222.30002.30002.15002.19002.1900453,483
Apr 25, 20222.29002.42002.17002.28002.2800422,716
Apr 22, 20222.37002.45002.29002.30002.3000484,344
Apr 21, 20222.40002.40002.33002.34002.3400170,904
Apr 20, 20222.40002.44002.36002.44002.4400111,374
Apr 19, 20222.42002.47002.36002.42002.4200317,490
Apr 18, 20222.40002.48002.38002.42002.4200282,844
Apr 14, 20222.37002.40002.24002.39002.3900341,540
Apr 13, 20222.38002.42002.27002.39002.3900310,983
Apr 12, 20222.40002.41002.35002.37002.3700156,790
Apr 11, 20222.40002.40002.35002.40002.4000154,348
Apr 08, 20222.42002.47002.33002.36002.3600123,211
Apr 07, 20222.32002.46002.32002.40002.4000112,079
Apr 06, 20222.38002.42002.31002.32002.3200127,591
Apr 05, 20222.49002.53002.37002.40002.4000197,011
Apr 04, 20222.49002.52002.43002.51002.5100116,851
Apr 01, 20222.49002.51002.43002.49002.4900161,561
Mar 31, 20222.44002.54002.44002.52002.520071,972
Mar 30, 20222.57002.57002.41002.44002.4400139,263
Mar 29, 20222.50002.58002.50002.55002.550078,969
Mar 28, 20222.60002.60002.51002.54002.540062,561
Mar 25, 20222.66002.68002.62002.62002.620043,926
Mar 24, 20222.71002.75002.66002.67002.6700111,050
Mar 23, 20222.70002.73002.62002.71002.710058,244
Mar 22, 20222.58002.74002.52002.68002.6800161,137
Mar 21, 20222.59002.67002.56002.57002.5700165,910
Mar 18, 20222.68002.68002.57002.62002.6200146,466
Mar 17, 20222.61002.73002.58002.69002.6900192,047
Mar 16, 20222.56002.62002.52002.57002.5700106,730
Mar 15, 20222.58002.64002.55002.60002.6000102,890
Mar 14, 20222.71002.78002.59002.59002.5900256,412
Mar 11, 20222.66002.82002.62002.79002.7900300,808
Mar 10, 20222.74002.83002.65002.68002.6800417,544
Mar 09, 20222.62002.68002.55002.58002.5800230,444
Mar 08, 20222.61002.85002.61002.70002.7000492,651
Mar 07, 20222.53002.63002.45002.56002.5600366,342
Mar 04, 20222.31002.57002.30002.45002.45001,064,809
Mar 03, 20222.41002.42002.28502.30002.3000359,424
Mar 02, 20222.65002.67002.35002.41002.4100624,167
Mar 01, 20222.73002.73002.73002.73002.7300-
Feb 28, 20222.70002.77002.64002.73002.7300394,071
Feb 25, 20222.56002.70002.46002.69002.6900180,429
Feb 24, 20222.70002.70002.49002.61002.6100155,361
Feb 23, 20222.43002.70002.43002.58002.580092,553
Feb 22, 20222.42002.48002.39002.43002.4300120,347
Feb 18, 20222.54002.54002.40002.41002.4100105,989
Feb 17, 20222.71002.71002.54002.54002.5400120,533
Feb 16, 20222.49002.72002.45002.69002.6900209,636
Feb 15, 20222.49002.52002.44002.46002.460073,852
Feb 14, 20222.62002.64002.51002.58002.5800137,131
Feb 11, 20222.40002.58002.33002.55002.5500324,382
Feb 10, 20222.43002.50002.33002.35002.3500119,299
Feb 09, 20222.60002.60002.43002.44002.4400127,842
Feb 08, 20222.40002.63002.38002.60002.6000285,846
Feb 07, 20222.25002.43002.25002.38002.3800176,281
Feb 04, 20222.29002.38002.26002.27002.270074,437
Feb 03, 20222.41002.41002.30002.30002.3000103,717
Feb 02, 20222.44002.48002.35002.41002.4100149,264
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...