Vizsla Silver Corp. (TSX:VZLA)
Canada
· Delayed Price · Currency is CAD 6.93
+0.02 (0.29%)
At close: Dec 5, 2025
Vizsla Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.00 | 7.10 | 6.86 | 6.93 | 6.93 | 0.29% | 753,843 |
| Dec 4, 2025 | 6.87 | 6.92 | 6.66 | 6.91 | 6.91 | -0.43% | 522,284 |
| Dec 3, 2025 | 7.19 | 7.23 | 6.90 | 6.94 | 6.94 | -2.53% | 646,822 |
| Dec 2, 2025 | 7.19 | 7.19 | 6.82 | 7.12 | 7.12 | -0.28% | 728,644 |
| Dec 1, 2025 | 7.34 | 7.38 | 7.01 | 7.14 | 7.14 | -0.14% | 1,132,868 |
| Nov 28, 2025 | 6.70 | 7.15 | 6.65 | 7.15 | 7.15 | 7.68% | 1,538,953 |
| Nov 27, 2025 | 6.55 | 6.64 | 6.50 | 6.64 | 6.64 | 1.84% | 295,242 |
| Nov 26, 2025 | 6.40 | 6.55 | 6.30 | 6.52 | 6.52 | 3.99% | 1,310,086 |
| Nov 25, 2025 | 6.15 | 6.33 | 6.10 | 6.27 | 6.27 | 2.45% | 968,985 |
| Nov 24, 2025 | 5.76 | 6.12 | 5.74 | 6.12 | 6.12 | 8.51% | 2,895,421 |
| Nov 21, 2025 | 5.58 | 5.68 | 5.44 | 5.64 | 5.64 | 0.36% | 1,702,060 |
| Nov 20, 2025 | 5.75 | 5.87 | 5.58 | 5.62 | 5.62 | -14.46% | 5,314,926 |
| Nov 19, 2025 | 6.50 | 6.69 | 6.42 | 6.57 | 6.57 | 3.79% | 477,822 |
| Nov 18, 2025 | 6.35 | 6.46 | 6.19 | 6.33 | 6.33 | -0.63% | 274,795 |
| Nov 17, 2025 | 6.43 | 6.57 | 6.36 | 6.37 | 6.37 | -1.39% | 520,677 |
| Nov 14, 2025 | 6.17 | 6.51 | 6.10 | 6.46 | 6.46 | -1.52% | 492,319 |
| Nov 13, 2025 | 6.80 | 6.80 | 6.46 | 6.56 | 6.56 | -1.20% | 583,030 |
| Nov 12, 2025 | 6.26 | 6.77 | 6.20 | 6.64 | 6.64 | 12.93% | 1,333,358 |
| Nov 11, 2025 | 6.01 | 6.02 | 5.71 | 5.88 | 5.88 | -0.68% | 383,010 |
| Nov 10, 2025 | 5.92 | 5.98 | 5.83 | 5.92 | 5.92 | 7.44% | 609,533 |
| Nov 7, 2025 | 5.35 | 5.52 | 5.32 | 5.51 | 5.51 | 2.80% | 301,327 |
| Nov 6, 2025 | 5.46 | 5.55 | 5.36 | 5.36 | 5.36 | -0.74% | 346,843 |
| Nov 5, 2025 | 5.43 | 5.54 | 5.36 | 5.40 | 5.40 | 0.37% | 650,575 |
| Nov 4, 2025 | 5.63 | 5.67 | 5.38 | 5.38 | 5.38 | -6.60% | 340,047 |
| Nov 3, 2025 | 5.79 | 5.83 | 5.67 | 5.76 | 5.76 | 0.35% | 490,732 |
| Oct 31, 2025 | 5.87 | 5.90 | 5.66 | 5.74 | 5.74 | -1.54% | 805,914 |
| Oct 30, 2025 | 5.84 | 5.91 | 5.73 | 5.83 | 5.83 | 0.34% | 443,044 |
| Oct 29, 2025 | 5.90 | 5.98 | 5.71 | 5.81 | 5.81 | 1.93% | 554,403 |
| Oct 28, 2025 | 5.46 | 5.81 | 5.44 | 5.70 | 5.70 | 2.89% | 586,329 |
| Oct 27, 2025 | 5.61 | 5.71 | 5.43 | 5.54 | 5.54 | -3.82% | 600,213 |
| Oct 24, 2025 | 5.65 | 5.88 | 5.61 | 5.76 | 5.76 | 0.17% | 482,271 |
| Oct 23, 2025 | 5.86 | 5.92 | 5.72 | 5.75 | 5.75 | 0.70% | 592,947 |
| Oct 22, 2025 | 5.63 | 5.80 | 5.52 | 5.71 | 5.71 | -0.70% | 795,418 |
| Oct 21, 2025 | 6.10 | 6.10 | 5.73 | 5.75 | 5.75 | -12.61% | 918,542 |
| Oct 20, 2025 | 6.42 | 6.58 | 6.37 | 6.58 | 6.58 | 4.28% | 813,607 |
| Oct 17, 2025 | 6.65 | 6.67 | 6.13 | 6.31 | 6.31 | -7.88% | 945,969 |
| Oct 16, 2025 | 6.97 | 7.10 | 6.75 | 6.85 | 6.85 | -0.72% | 799,059 |
| Oct 15, 2025 | 6.77 | 7.02 | 6.76 | 6.90 | 6.90 | 3.76% | 962,454 |
| Oct 14, 2025 | 6.60 | 6.76 | 6.45 | 6.65 | 6.65 | 5.22% | 732,798 |
| Oct 10, 2025 | 6.40 | 6.47 | 6.20 | 6.32 | 6.32 | 0.80% | 546,418 |
| Oct 9, 2025 | 6.76 | 6.81 | 6.23 | 6.27 | 6.27 | -5.14% | 842,914 |
| Oct 8, 2025 | 6.40 | 6.67 | 6.36 | 6.61 | 6.61 | 6.61% | 838,875 |
| Oct 7, 2025 | 6.41 | 6.41 | 6.11 | 6.20 | 6.20 | -2.97% | 458,903 |
| Oct 6, 2025 | 6.38 | 6.53 | 6.31 | 6.39 | 6.39 | 3.23% | 779,847 |
| Oct 3, 2025 | 6.05 | 6.34 | 6.05 | 6.19 | 6.19 | 1.64% | 608,365 |
| Oct 2, 2025 | 6.35 | 6.44 | 5.85 | 6.09 | 6.09 | -2.25% | 1,052,412 |
| Oct 1, 2025 | 6.10 | 6.40 | 6.09 | 6.23 | 6.23 | 3.66% | 625,631 |
| Sep 30, 2025 | 5.99 | 6.13 | 5.93 | 6.01 | 6.01 | -2.28% | 827,423 |
| Sep 29, 2025 | 6.01 | 6.18 | 6.00 | 6.15 | 6.15 | 4.24% | 600,023 |
| Sep 26, 2025 | 5.73 | 5.96 | 5.72 | 5.90 | 5.90 | 4.06% | 621,351 |
| Sep 25, 2025 | 5.47 | 5.68 | 5.45 | 5.67 | 5.67 | 4.23% | 604,599 |
| Sep 24, 2025 | 5.63 | 5.67 | 5.42 | 5.44 | 5.44 | -2.51% | 373,817 |
| Sep 23, 2025 | 5.80 | 5.82 | 5.54 | 5.58 | 5.58 | -3.46% | 1,041,838 |
| Sep 22, 2025 | 5.60 | 5.79 | 5.54 | 5.78 | 5.78 | 5.86% | 740,934 |
| Sep 19, 2025 | 5.13 | 5.51 | 5.11 | 5.46 | 5.46 | 6.43% | 1,492,964 |
| Sep 18, 2025 | 5.17 | 5.17 | 4.99 | 5.13 | 5.13 | -0.58% | 461,396 |
| Sep 17, 2025 | 5.15 | 5.34 | 5.08 | 5.16 | 5.16 | -2.27% | 614,973 |
| Sep 16, 2025 | 5.47 | 5.47 | 5.21 | 5.28 | 5.28 | -4.00% | 693,263 |
| Sep 15, 2025 | 5.37 | 5.50 | 5.27 | 5.50 | 5.50 | 2.61% | 493,369 |
| Sep 12, 2025 | 5.41 | 5.53 | 5.33 | 5.36 | 5.36 | - | 567,147 |
| Sep 11, 2025 | 5.18 | 5.38 | 5.14 | 5.36 | 5.36 | 2.49% | 538,821 |
| Sep 10, 2025 | 5.15 | 5.23 | 5.11 | 5.23 | 5.23 | 2.95% | 507,729 |
| Sep 9, 2025 | 5.22 | 5.22 | 5.03 | 5.08 | 5.08 | -1.55% | 793,108 |
| Sep 8, 2025 | 5.25 | 5.25 | 5.01 | 5.16 | 5.16 | -0.19% | 965,305 |
| Sep 5, 2025 | 5.23 | 5.29 | 5.10 | 5.17 | 5.17 | 2.58% | 872,097 |
| Sep 4, 2025 | 5.19 | 5.21 | 4.98 | 5.04 | 5.04 | -4.00% | 924,493 |
| Sep 3, 2025 | 5.31 | 5.31 | 5.14 | 5.25 | 5.25 | 0.77% | 1,889,168 |
| Sep 2, 2025 | 5.24 | 5.34 | 5.06 | 5.21 | 5.21 | 3.78% | 1,002,429 |
| Aug 29, 2025 | 4.85 | 5.08 | 4.81 | 5.02 | 5.02 | 3.51% | 1,059,810 |
| Aug 28, 2025 | 4.93 | 4.93 | 4.82 | 4.85 | 4.85 | -0.61% | 952,746 |
| Aug 27, 2025 | 4.94 | 4.94 | 4.69 | 4.88 | 4.88 | 0.62% | 443,749 |
| Aug 26, 2025 | 4.81 | 4.96 | 4.81 | 4.85 | 4.85 | 0.41% | 8,410,140 |
| Aug 25, 2025 | 4.88 | 4.91 | 4.79 | 4.83 | 4.83 | -0.41% | 378,152 |
| Aug 22, 2025 | 4.77 | 4.95 | 4.70 | 4.85 | 4.85 | 1.04% | 804,089 |
| Aug 21, 2025 | 4.55 | 4.83 | 4.55 | 4.80 | 4.80 | 5.03% | 595,998 |
| Aug 20, 2025 | 4.55 | 4.62 | 4.50 | 4.57 | 4.57 | 1.56% | 760,241 |
| Aug 19, 2025 | 4.75 | 4.75 | 4.48 | 4.50 | 4.50 | -5.26% | 318,085 |
| Aug 18, 2025 | 4.77 | 4.81 | 4.67 | 4.75 | 4.75 | -0.21% | 301,311 |
| Aug 15, 2025 | 4.67 | 4.80 | 4.60 | 4.76 | 4.76 | 1.93% | 754,743 |
| Aug 14, 2025 | 4.70 | 4.75 | 4.62 | 4.67 | 4.67 | -0.21% | 343,385 |
| Aug 13, 2025 | 4.65 | 4.79 | 4.64 | 4.68 | 4.68 | 0.65% | 933,937 |
| Aug 12, 2025 | 4.55 | 4.66 | 4.53 | 4.65 | 4.65 | 2.20% | 497,140 |
| Aug 11, 2025 | 4.44 | 4.67 | 4.43 | 4.55 | 4.55 | 0.44% | 496,792 |
| Aug 8, 2025 | 4.55 | 4.64 | 4.46 | 4.53 | 4.53 | -0.44% | 1,449,984 |
| Aug 7, 2025 | 4.50 | 4.65 | 4.50 | 4.55 | 4.55 | 1.11% | 529,446 |
| Aug 6, 2025 | 4.40 | 4.50 | 4.31 | 4.50 | 4.50 | 2.27% | 700,490 |
| Aug 5, 2025 | 4.13 | 4.40 | 4.12 | 4.40 | 4.40 | 9.45% | 816,304 |
| Aug 1, 2025 | 4.13 | 4.13 | 3.98 | 4.02 | 4.02 | -2.19% | 338,631 |
| Jul 31, 2025 | 4.13 | 4.21 | 4.07 | 4.11 | 4.11 | -0.24% | 400,046 |
| Jul 30, 2025 | 4.28 | 4.31 | 4.10 | 4.12 | 4.12 | -5.07% | 640,104 |
| Jul 29, 2025 | 4.35 | 4.37 | 4.29 | 4.34 | 4.34 | 0.23% | 364,960 |
| Jul 28, 2025 | 4.50 | 4.51 | 4.28 | 4.33 | 4.33 | -4.42% | 283,196 |
| Jul 25, 2025 | 4.51 | 4.59 | 4.48 | 4.53 | 4.53 | -0.44% | 573,845 |
| Jul 24, 2025 | 4.49 | 4.61 | 4.45 | 4.55 | 4.55 | -0.44% | 484,972 |
| Jul 23, 2025 | 4.50 | 4.64 | 4.50 | 4.57 | 4.57 | 1.11% | 468,966 |
| Jul 22, 2025 | 4.56 | 4.57 | 4.39 | 4.52 | 4.52 | - | 499,504 |
| Jul 21, 2025 | 4.50 | 4.71 | 4.47 | 4.52 | 4.52 | 2.26% | 586,178 |
| Jul 18, 2025 | 4.59 | 4.65 | 4.40 | 4.42 | 4.42 | -2.43% | 462,209 |
| Jul 17, 2025 | 4.43 | 4.55 | 4.28 | 4.53 | 4.53 | 2.72% | 741,256 |
| Jul 16, 2025 | 4.52 | 4.57 | 4.37 | 4.41 | 4.41 | -2.43% | 514,635 |