Vizsla Silver Corp. VZLA
TSX · Canada · Non-Energy Minerals
CAD 5.32-0.08 (-1.48%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 5.32 | -1.48% | CAD 5.40 | CAD 5.46 | CAD 5.26 | 949.74K |
| 2026-09-30 | CAD 5.40 | -1.46% | CAD 5.50 | CAD 5.50 | CAD 5.32 | 902.30K |
| 2026-09-29 | CAD 5.48 | +0.92% | CAD 5.44 | CAD 5.49 | CAD 5.34 | 1.07M |
| 2026-09-28 | CAD 5.43 | -2.86% | CAD 5.34 | CAD 5.49 | CAD 5.26 | 906.20K |
| 2026-09-25 | CAD 5.59 | +0.72% | CAD 5.61 | CAD 5.64 | CAD 5.49 | 470.90K |
| 2026-09-24 | CAD 5.55 | -2.63% | CAD 5.61 | CAD 5.68 | CAD 5.50 | 759.10K |
| 2026-09-23 | CAD 5.70 | -5.63% | CAD 5.90 | CAD 5.90 | CAD 5.61 | 630.20K |
| 2026-09-22 | CAD 6.04 | +5.78% | CAD 5.73 | CAD 6.05 | CAD 5.67 | 862.50K |
| 2026-09-21 | CAD 5.71 | +0.18% | CAD 5.71 | CAD 5.74 | CAD 5.59 | 401.70K |
| 2026-09-18 | CAD 5.70 | +1.97% | CAD 5.65 | CAD 5.75 | CAD 5.52 | 1.61M |
| 2026-09-17 | CAD 5.59 | +8.54% | CAD 5.39 | CAD 5.61 | CAD 5.33 | 890.60K |
| 2026-09-16 | CAD 5.15 | -1.15% | CAD 5.34 | CAD 5.36 | CAD 5.03 | 1.02M |
| 2026-09-15 | CAD 5.21 | -1.14% | CAD 5.29 | CAD 5.30 | CAD 5.05 | 1.06M |
| 2026-09-14 | CAD 5.27 | -3.48% | CAD 5.32 | CAD 5.38 | CAD 5.20 | 768.20K |
| 2026-09-11 | CAD 5.46 | -1.44% | CAD 5.62 | CAD 5.71 | CAD 5.42 | 704.10K |
| 2026-09-10 | CAD 5.54 | -1.95% | CAD 5.44 | CAD 5.54 | CAD 5.37 | 1.10M |
| 2026-09-09 | CAD 5.65 | +0.89% | CAD 5.73 | CAD 5.73 | CAD 5.50 | 1.15M |
| 2026-09-08 | CAD 5.60 | +1.08% | CAD 5.55 | CAD 5.74 | CAD 5.54 | 794.90K |
| 2026-09-04 | CAD 5.54 | -3.48% | CAD 5.59 | CAD 5.64 | CAD 5.47 | 802.20K |
| 2026-09-03 | CAD 5.74 | +0.17% | CAD 5.90 | CAD 5.91 | CAD 5.64 | 768.40K |
| 2026-09-02 | CAD 5.73 | +7.10% | CAD 5.52 | CAD 5.78 | CAD 5.52 | 1.14M |
| 2026-09-01 | CAD 5.35 | -4.46% | CAD 5.41 | CAD 5.52 | CAD 5.34 | 733.40K |
| 2026-08-31 | CAD 5.60 | +0.72% | CAD 5.54 | CAD 5.64 | CAD 5.43 | 5.59M |
| 2026-08-28 | CAD 5.56 | -3.14% | CAD 5.75 | CAD 5.88 | CAD 5.48 | 1.58M |
| 2026-08-27 | CAD 5.74 | +3.24% | CAD 5.57 | CAD 5.75 | CAD 5.57 | 1.35M |
| 2026-08-26 | CAD 5.56 | -0.36% | CAD 5.50 | CAD 5.64 | CAD 5.47 | 548.80K |
| 2026-08-25 | CAD 5.58 | +2.39% | CAD 5.35 | CAD 5.61 | CAD 5.33 | 1.02M |
| 2026-08-24 | CAD 5.45 | 0.00% | CAD 5.55 | CAD 5.65 | CAD 5.37 | 1.11M |
| 2026-08-21 | CAD 5.45 | +1.68% | CAD 5.50 | CAD 5.52 | CAD 5.34 | 1.83M |
| 2026-08-20 | CAD 5.36 | -0.19% | CAD 5.34 | CAD 5.49 | CAD 5.28 | 1.49M |
| 2026-08-19 | CAD 5.37 | +8.05% | CAD 5.14 | CAD 5.39 | CAD 5.11 | 1.38M |
| 2026-08-18 | CAD 4.97 | -1.78% | CAD 4.94 | CAD 5.03 | CAD 4.87 | 696.60K |
| 2026-08-17 | CAD 5.06 | -2.88% | CAD 5.21 | CAD 5.22 | CAD 5.00 | 838.60K |
| 2026-08-14 | CAD 5.21 | 0.00% | CAD 5.25 | CAD 5.41 | CAD 5.19 | 724.60K |
| 2026-08-13 | CAD 5.21 | -1.51% | CAD 5.20 | CAD 5.25 | CAD 5.13 | 958.70K |
| 2026-08-12 | CAD 5.29 | -0.75% | CAD 5.47 | CAD 5.47 | CAD 5.27 | 737.30K |
| 2026-08-11 | CAD 5.33 | -1.66% | CAD 5.38 | CAD 5.39 | CAD 5.25 | 884.40K |
| 2026-08-10 | CAD 5.42 | +4.23% | CAD 5.21 | CAD 5.47 | CAD 5.17 | 1.46M |
| 2026-08-07 | CAD 5.20 | +4.84% | CAD 5.15 | CAD 5.30 | CAD 5.08 | 1.31M |
| 2026-08-06 | CAD 4.96 | -1.78% | CAD 5.00 | CAD 5.07 | CAD 4.91 | 918.50K |
| 2026-08-05 | CAD 5.05 | +5.65% | CAD 5.00 | CAD 5.10 | CAD 4.95 | 1.58M |
| 2026-08-04 | CAD 4.78 | +9.13% | CAD 4.62 | CAD 4.88 | CAD 4.62 | 1.23M |
| 2026-07-31 | CAD 4.38 | -3.74% | CAD 4.45 | CAD 4.47 | CAD 4.36 | 557.40K |
| 2026-07-30 | CAD 4.55 | +3.64% | CAD 4.48 | CAD 4.56 | CAD 4.43 | 482.00K |
| 2026-07-29 | CAD 4.39 | -2.01% | CAD 4.44 | CAD 4.54 | CAD 4.27 | 568.00K |
| 2026-07-28 | CAD 4.48 | -4.07% | CAD 4.59 | CAD 4.59 | CAD 4.41 | 628.50K |
| 2026-07-27 | CAD 4.67 | 0.00% | CAD 4.75 | CAD 4.79 | CAD 4.55 | 609.60K |
| 2026-07-24 | CAD 4.67 | +2.41% | CAD 4.61 | CAD 4.70 | CAD 4.52 | 1.61M |
| 2026-07-23 | CAD 4.56 | -5.00% | CAD 4.65 | CAD 4.72 | CAD 4.53 | 755.50K |
| 2026-07-22 | CAD 4.80 | +3.90% | CAD 4.68 | CAD 4.99 | CAD 4.68 | 1.62M |
| 2026-07-21 | CAD 4.62 | +4.52% | CAD 4.58 | CAD 4.70 | CAD 4.55 | 1.35M |
| 2026-07-20 | CAD 4.42 | +3.27% | CAD 4.27 | CAD 4.47 | CAD 4.27 | 708.90K |
| 2026-07-17 | CAD 4.28 | -0.47% | CAD 4.22 | CAD 4.34 | CAD 4.09 | 695.70K |
| 2026-07-16 | CAD 4.30 | -4.44% | CAD 4.41 | CAD 4.42 | CAD 4.25 | 653.40K |
| 2026-07-15 | CAD 4.50 | +0.45% | CAD 4.47 | CAD 4.57 | CAD 4.32 | 761.60K |
| 2026-07-14 | CAD 4.48 | +4.92% | CAD 4.44 | CAD 4.54 | CAD 4.41 | 1.17M |
| 2026-07-13 | CAD 4.27 | -3.61% | CAD 4.35 | CAD 4.36 | CAD 4.18 | 970.50K |
| 2026-07-10 | CAD 4.43 | -0.45% | CAD 4.45 | CAD 4.50 | CAD 4.36 | 512.80K |
| 2026-07-09 | CAD 4.45 | +5.95% | CAD 4.28 | CAD 4.47 | CAD 4.26 | 718.00K |
| 2026-07-08 | CAD 4.20 | -4.33% | CAD 4.31 | CAD 4.32 | CAD 4.10 | 1.18M |
| 2026-07-07 | CAD 4.39 | -5.59% | CAD 4.65 | CAD 4.67 | CAD 4.34 | 1.01M |
| 2026-07-06 | CAD 4.65 | -5.49% | CAD 4.85 | CAD 4.85 | CAD 4.61 | 1.07M |
| 2026-07-03 | CAD 4.92 | +4.02% | CAD 4.85 | CAD 4.97 | CAD 4.81 | 477.20K |
| 2026-07-02 | CAD 4.73 | +1.50% | CAD 4.74 | CAD 4.97 | CAD 4.69 | 1.40M |
| 2026-06-30 | CAD 4.66 | +0.43% | CAD 4.64 | CAD 4.76 | CAD 4.57 | 1.11M |
| 2026-06-29 | CAD 4.64 | 0.00% | CAD 4.64 | CAD 4.66 | CAD 4.50 | 586.70K |
| 2026-06-26 | CAD 4.64 | +4.50% | CAD 4.45 | CAD 4.76 | CAD 4.45 | 721.60K |
| 2026-06-25 | CAD 4.44 | +0.68% | CAD 4.51 | CAD 4.55 | CAD 4.39 | 562.90K |
| 2026-06-24 | CAD 4.41 | -7.55% | CAD 4.57 | CAD 4.63 | CAD 4.34 | 1.30M |
| 2026-06-23 | CAD 4.77 | -4.41% | CAD 4.75 | CAD 4.90 | CAD 4.70 | 812.10K |
| 2026-06-22 | CAD 4.99 | +1.42% | CAD 5.00 | CAD 5.06 | CAD 4.94 | 809.80K |
| 2026-06-19 | CAD 4.92 | -1.80% | CAD 4.93 | CAD 4.96 | CAD 4.84 | 653.20K |
| 2026-06-18 | CAD 5.01 | -0.60% | CAD 5.05 | CAD 5.14 | CAD 4.89 | 717.00K |
| 2026-06-17 | CAD 5.04 | -2.70% | CAD 5.19 | CAD 5.38 | CAD 5.03 | 1.15M |
| 2026-06-16 | CAD 5.18 | +1.77% | CAD 5.13 | CAD 5.24 | CAD 5.03 | 1.36M |
| 2026-06-15 | CAD 5.09 | +1.80% | CAD 5.30 | CAD 5.50 | CAD 5.07 | 1.52M |
| 2026-06-12 | CAD 5.00 | +3.73% | CAD 4.88 | CAD 5.07 | CAD 4.87 | 1.51M |
| 2026-06-11 | CAD 4.82 | +7.59% | CAD 4.52 | CAD 4.86 | CAD 4.48 | 1.45M |
| 2026-06-10 | CAD 4.48 | -3.66% | CAD 4.49 | CAD 4.64 | CAD 4.46 | 1.14M |
| 2026-06-09 | CAD 4.65 | -2.52% | CAD 4.82 | CAD 4.84 | CAD 4.42 | 1.70M |
| 2026-06-08 | CAD 4.77 | +1.92% | CAD 4.79 | CAD 4.95 | CAD 4.75 | 1.09M |
| 2026-06-05 | CAD 4.68 | -12.36% | CAD 5.15 | CAD 5.20 | CAD 4.65 | 2.20M |
| 2026-06-04 | CAD 5.34 | -0.56% | CAD 5.45 | CAD 5.51 | CAD 5.33 | 1.12M |
| 2026-06-03 | CAD 5.37 | -5.79% | CAD 5.60 | CAD 5.63 | CAD 5.33 | 944.90K |
| 2026-06-02 | CAD 5.70 | +1.60% | CAD 5.70 | CAD 5.78 | CAD 5.58 | 1.34M |
| 2026-06-01 | CAD 5.61 | +4.08% | CAD 5.28 | CAD 5.77 | CAD 5.25 | 2.26M |
| 2026-05-29 | CAD 5.39 | +3.45% | CAD 5.25 | CAD 5.39 | CAD 5.16 | 1.94M |
| 2026-05-28 | CAD 5.21 | +3.99% | CAD 4.97 | CAD 5.36 | CAD 4.90 | 1.43M |
| 2026-05-27 | CAD 5.01 | -2.34% | CAD 5.00 | CAD 5.17 | CAD 4.95 | 1.16M |
| 2026-05-26 | CAD 5.13 | +6.21% | CAD 4.80 | CAD 5.14 | CAD 4.79 | 1.52M |