Vizsla Silver Corp. (VZLA.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 22, 2024 | 1.8600 | 1.8600 | 1.8000 | 1.8000 | 1.8000 | 244,100 |
| Apr 19, 2024 | 1.9500 | 1.9500 | 1.9200 | 1.9300 | 1.9300 | 119,300 |
| Apr 18, 2024 | 1.9100 | 1.9500 | 1.9100 | 1.9500 | 1.9500 | 138,400 |
| Apr 17, 2024 | 1.9500 | 2.0100 | 1.9200 | 1.9300 | 1.9300 | 647,900 |
| Apr 16, 2024 | 1.9400 | 1.9800 | 1.9000 | 1.9500 | 1.9500 | 260,100 |
| Apr 15, 2024 | 1.9600 | 2.0200 | 1.9100 | 1.9700 | 1.9700 | 549,700 |
| Apr 12, 2024 | 2.0800 | 2.1300 | 1.9000 | 1.9400 | 1.9400 | 646,700 |
| Apr 11, 2024 | 2.0000 | 2.0500 | 1.9600 | 2.0500 | 2.0500 | 258,500 |
| Apr 10, 2024 | 1.9600 | 2.0000 | 1.8850 | 1.9700 | 1.9700 | 493,900 |
| Apr 09, 2024 | 2.0900 | 2.1500 | 1.9500 | 1.9900 | 1.9900 | 695,500 |
| Apr 08, 2024 | 1.9800 | 2.1000 | 1.9000 | 2.1000 | 2.1000 | 1,029,400 |
| Apr 05, 2024 | 1.9200 | 2.0000 | 1.8900 | 1.9400 | 1.9400 | 690,400 |
| Apr 04, 2024 | 1.9700 | 1.9700 | 1.8750 | 1.9000 | 1.9000 | 550,700 |
| Apr 03, 2024 | 1.8900 | 1.9900 | 1.8800 | 1.9700 | 1.9700 | 605,400 |
| Apr 02, 2024 | 1.8800 | 1.9400 | 1.8250 | 1.9000 | 1.9000 | 489,500 |
| Apr 01, 2024 | 1.8000 | 1.9400 | 1.8000 | 1.8900 | 1.8900 | 593,800 |
| Mar 28, 2024 | 1.7200 | 1.8000 | 1.7100 | 1.7700 | 1.7700 | 452,200 |
| Mar 27, 2024 | 1.6900 | 1.7300 | 1.6900 | 1.7000 | 1.7000 | 130,800 |
| Mar 26, 2024 | 1.7000 | 1.7000 | 1.6600 | 1.7000 | 1.7000 | 105,500 |
| Mar 25, 2024 | 1.7000 | 1.7500 | 1.6850 | 1.7200 | 1.7200 | 184,800 |
| Mar 22, 2024 | 1.7300 | 1.7300 | 1.6900 | 1.7300 | 1.7300 | 117,700 |
| Mar 21, 2024 | 1.7300 | 1.7400 | 1.6800 | 1.7400 | 1.7400 | 380,000 |
| Mar 20, 2024 | 1.6600 | 1.7000 | 1.6100 | 1.6700 | 1.6700 | 234,400 |
| Mar 19, 2024 | 1.6400 | 1.6500 | 1.6000 | 1.6300 | 1.6300 | 161,300 |
| Mar 18, 2024 | 1.7100 | 1.7100 | 1.6200 | 1.6400 | 1.6400 | 131,100 |
| Mar 15, 2024 | 1.5900 | 1.7100 | 1.5900 | 1.7000 | 1.7000 | 333,200 |
| Mar 14, 2024 | 1.6800 | 1.6800 | 1.5800 | 1.5800 | 1.5800 | 165,100 |
| Mar 13, 2024 | 1.6400 | 1.7100 | 1.6400 | 1.6500 | 1.6500 | 326,400 |
| Mar 12, 2024 | 1.6100 | 1.6800 | 1.5800 | 1.6600 | 1.6600 | 454,500 |
| Mar 11, 2024 | 1.5600 | 1.6300 | 1.5400 | 1.6300 | 1.6300 | 474,900 |
| Mar 08, 2024 | 1.6000 | 1.6000 | 1.5350 | 1.5700 | 1.5700 | 291,800 |
| Mar 07, 2024 | 1.5500 | 1.6100 | 1.5500 | 1.5800 | 1.5800 | 197,700 |
| Mar 06, 2024 | 1.5500 | 1.6000 | 1.5200 | 1.5500 | 1.5500 | 353,700 |
| Mar 05, 2024 | 1.6000 | 1.6200 | 1.5300 | 1.6000 | 1.6000 | 501,200 |
| Mar 04, 2024 | 1.5200 | 1.6000 | 1.5200 | 1.6000 | 1.6000 | 637,000 |
| Mar 01, 2024 | 1.4900 | 1.5300 | 1.4600 | 1.5200 | 1.5200 | 509,100 |
| Feb 29, 2024 | 1.4900 | 1.5400 | 1.4800 | 1.4900 | 1.4900 | 518,000 |
| Feb 28, 2024 | 1.4700 | 1.4800 | 1.4400 | 1.4800 | 1.4800 | 626,200 |
| Feb 27, 2024 | 1.4700 | 1.4700 | 1.4500 | 1.4600 | 1.4600 | 116,600 |
| Feb 26, 2024 | 1.4500 | 1.4700 | 1.4450 | 1.4550 | 1.4550 | 481,800 |
| Feb 23, 2024 | 1.4800 | 1.4800 | 1.4500 | 1.4700 | 1.4700 | 277,400 |
| Feb 22, 2024 | 1.4800 | 1.4900 | 1.4600 | 1.4800 | 1.4800 | 443,100 |
| Feb 21, 2024 | 1.5300 | 1.5300 | 1.4500 | 1.4700 | 1.4700 | 1,889,900 |
| Feb 20, 2024 | 1.7500 | 1.7600 | 1.6600 | 1.6800 | 1.6800 | 679,200 |
| Feb 16, 2024 | 1.7000 | 1.7500 | 1.6900 | 1.7100 | 1.7100 | 300,800 |
| Feb 15, 2024 | 1.7200 | 1.7600 | 1.6900 | 1.6900 | 1.6900 | 159,200 |
| Feb 14, 2024 | 1.7500 | 1.7600 | 1.6950 | 1.7200 | 1.7200 | 172,300 |
| Feb 13, 2024 | 1.7900 | 1.7900 | 1.7200 | 1.7400 | 1.7400 | 307,300 |
| Feb 12, 2024 | 1.7800 | 1.8100 | 1.7600 | 1.7950 | 1.7950 | 151,600 |
| Feb 09, 2024 | 1.8700 | 1.9000 | 1.8000 | 1.8000 | 1.8000 | 192,600 |
| Feb 08, 2024 | 1.9000 | 1.9000 | 1.8200 | 1.8600 | 1.8600 | 128,100 |
| Feb 07, 2024 | 1.9500 | 1.9750 | 1.8250 | 1.8900 | 1.8900 | 263,800 |
| Feb 06, 2024 | 2.0000 | 2.0050 | 1.9500 | 1.9500 | 1.9500 | 212,200 |
| Feb 05, 2024 | 1.9800 | 1.9900 | 1.8800 | 1.9800 | 1.9800 | 154,600 |
| Feb 02, 2024 | 1.9800 | 1.9900 | 1.9400 | 1.9800 | 1.9800 | 102,200 |
| Feb 01, 2024 | 1.9500 | 2.0150 | 1.9450 | 2.0000 | 2.0000 | 140,400 |
| Jan 31, 2024 | 2.0300 | 2.1200 | 1.9250 | 1.9300 | 1.9300 | 478,800 |
| Jan 30, 2024 | 2.0000 | 2.2500 | 1.9600 | 2.0700 | 2.0700 | 2,845,700 |
| Jan 29, 2024 | 1.8400 | 2.2500 | 1.8000 | 2.2500 | 2.2500 | 3,320,200 |
| Jan 26, 2024 | 1.8700 | 1.8850 | 1.8300 | 1.8500 | 1.8500 | 306,100 |
| Jan 25, 2024 | 1.8300 | 1.9100 | 1.7700 | 1.9100 | 1.9100 | 247,700 |
| Jan 24, 2024 | 1.8000 | 1.8800 | 1.7500 | 1.8800 | 1.8800 | 244,100 |
| Jan 23, 2024 | 1.7500 | 1.7950 | 1.7300 | 1.7950 | 1.7950 | 107,300 |
| Jan 22, 2024 | 1.7200 | 1.7500 | 1.6600 | 1.7300 | 1.7300 | 131,700 |
| Jan 19, 2024 | 1.8500 | 1.8700 | 1.7100 | 1.7100 | 1.7100 | 212,100 |
| Jan 18, 2024 | 1.7700 | 1.8650 | 1.7500 | 1.8400 | 1.8400 | 383,700 |
| Jan 17, 2024 | 1.8000 | 1.8000 | 1.7000 | 1.7500 | 1.7500 | 321,400 |
| Jan 16, 2024 | 1.8700 | 1.8900 | 1.7900 | 1.8100 | 1.8100 | 218,500 |
| Jan 15, 2024 | 1.9400 | 1.9600 | 1.8600 | 1.8700 | 1.8700 | 157,000 |
| Jan 12, 2024 | 1.8500 | 1.9100 | 1.8500 | 1.9100 | 1.9100 | 346,000 |
| Jan 11, 2024 | 1.7400 | 1.8200 | 1.7250 | 1.8100 | 1.8100 | 218,700 |
| Jan 10, 2024 | 1.7600 | 1.7700 | 1.7100 | 1.7400 | 1.7400 | 189,400 |
| Jan 09, 2024 | 1.8300 | 1.8400 | 1.7100 | 1.7800 | 1.7800 | 356,100 |
| Jan 08, 2024 | 1.7800 | 1.8700 | 1.7650 | 1.8400 | 1.8400 | 1,004,100 |
| Jan 05, 2024 | 1.6300 | 1.7300 | 1.6300 | 1.7300 | 1.7300 | 233,200 |
| Jan 04, 2024 | 1.6000 | 1.6700 | 1.5900 | 1.6600 | 1.6600 | 93,700 |
| Jan 03, 2024 | 1.6500 | 1.6500 | 1.5600 | 1.5600 | 1.5600 | 285,800 |
| Jan 02, 2024 | 1.7300 | 1.7700 | 1.6250 | 1.6300 | 1.6300 | 261,100 |
| Dec 29, 2023 | 1.6500 | 1.7000 | 1.6200 | 1.6900 | 1.6900 | 177,400 |
| Dec 28, 2023 | 1.7000 | 1.7100 | 1.6600 | 1.6700 | 1.6700 | 190,700 |
| Dec 27, 2023 | 1.6400 | 1.7400 | 1.6400 | 1.7200 | 1.7200 | 156,700 |
| Dec 22, 2023 | 1.6400 | 1.7200 | 1.6400 | 1.6600 | 1.6600 | 339,500 |
| Dec 21, 2023 | 1.6000 | 1.6300 | 1.5800 | 1.6300 | 1.6300 | 175,100 |
| Dec 20, 2023 | 1.5500 | 1.5750 | 1.5200 | 1.5700 | 1.5700 | 292,100 |
| Dec 19, 2023 | 1.4900 | 1.5350 | 1.4900 | 1.5200 | 1.5200 | 752,100 |
| Dec 18, 2023 | 1.5300 | 1.5400 | 1.4800 | 1.4900 | 1.4900 | 128,200 |
| Dec 15, 2023 | 1.5100 | 1.5400 | 1.5100 | 1.5300 | 1.5300 | 457,200 |
| Dec 14, 2023 | 1.5300 | 1.5700 | 1.5000 | 1.5200 | 1.5200 | 317,700 |
| Dec 13, 2023 | 1.4600 | 1.5000 | 1.4300 | 1.4800 | 1.4800 | 93,600 |
| Dec 12, 2023 | 1.5100 | 1.5200 | 1.4400 | 1.5200 | 1.5200 | 168,200 |
| Dec 11, 2023 | 1.5400 | 1.5800 | 1.5000 | 1.5200 | 1.5200 | 205,400 |
| Dec 08, 2023 | 1.5500 | 1.6300 | 1.5400 | 1.5400 | 1.5400 | 186,700 |
| Dec 07, 2023 | 1.6200 | 1.6200 | 1.5400 | 1.5900 | 1.5900 | 87,900 |
| Dec 06, 2023 | 1.6700 | 1.6800 | 1.5700 | 1.5900 | 1.5900 | 124,400 |
| Dec 05, 2023 | 1.6800 | 1.6800 | 1.6000 | 1.6800 | 1.6800 | 521,400 |
| Dec 04, 2023 | 1.6900 | 1.7200 | 1.6500 | 1.7000 | 1.7000 | 123,200 |
| Dec 01, 2023 | 1.6600 | 1.6900 | 1.6400 | 1.6900 | 1.6900 | 157,100 |
| Nov 30, 2023 | 1.6400 | 1.6700 | 1.6200 | 1.6700 | 1.6700 | 219,500 |
| Nov 29, 2023 | 1.6000 | 1.6800 | 1.5900 | 1.6600 | 1.6600 | 484,100 |
| Nov 28, 2023 | 1.5500 | 1.6200 | 1.5400 | 1.5900 | 1.5900 | 407,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.