Vizsla Silver Corp. (TSX:VZLA)
Canada
· Delayed Price · Currency is CAD 4.720
-0.090 (-1.87%)
Apr 28, 2026, 4:00 PM EST
Vizsla Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.70 | 4.78 | 4.57 | 4.72 | 4.72 | -1.87% | 1,377,585 |
| Apr 27, 2026 | 4.63 | 4.83 | 4.50 | 4.81 | 4.81 | 4.57% | 1,478,796 |
| Apr 24, 2026 | 4.61 | 4.68 | 4.54 | 4.60 | 4.60 | 1.10% | 779,645 |
| Apr 23, 2026 | 4.71 | 4.74 | 4.41 | 4.55 | 4.55 | -3.60% | 1,487,688 |
| Apr 22, 2026 | 4.70 | 4.79 | 4.65 | 4.72 | 4.72 | 3.51% | 918,083 |
| Apr 21, 2026 | 4.79 | 4.81 | 4.54 | 4.56 | 4.56 | -5.79% | 1,391,097 |
| Apr 20, 2026 | 4.73 | 4.85 | 4.62 | 4.84 | 4.84 | 1.04% | 2,737,114 |
| Apr 17, 2026 | 4.77 | 4.93 | 4.75 | 4.79 | 4.79 | 2.13% | 980,411 |
| Apr 16, 2026 | 4.71 | 4.78 | 4.64 | 4.69 | 4.69 | -0.21% | 1,303,587 |
| Apr 15, 2026 | 4.75 | 4.84 | 4.62 | 4.70 | 4.70 | -1.47% | 1,993,189 |
| Apr 14, 2026 | 4.63 | 4.78 | 4.59 | 4.77 | 4.77 | 4.38% | 2,364,563 |
| Apr 13, 2026 | 4.43 | 4.62 | 4.42 | 4.57 | 4.57 | 1.56% | 2,776,832 |
| Apr 10, 2026 | 4.58 | 4.63 | 4.45 | 4.50 | 4.50 | -0.66% | 1,853,124 |
| Apr 9, 2026 | 4.56 | 4.61 | 4.43 | 4.53 | 4.53 | -0.66% | 2,361,749 |
| Apr 8, 2026 | 4.75 | 4.82 | 4.49 | 4.56 | 4.56 | 1.79% | 1,941,709 |
| Apr 7, 2026 | 4.55 | 4.57 | 4.35 | 4.48 | 4.48 | -2.82% | 2,613,075 |
| Apr 6, 2026 | 4.56 | 4.67 | 4.46 | 4.61 | 4.61 | 1.10% | 2,134,064 |
| Apr 2, 2026 | 4.34 | 4.63 | 4.34 | 4.56 | 4.56 | -1.51% | 3,745,103 |
| Apr 1, 2026 | 4.67 | 4.74 | 4.60 | 4.63 | 4.63 | 0.43% | 2,273,661 |
| Mar 31, 2026 | 4.47 | 4.66 | 4.47 | 4.61 | 4.61 | 5.98% | 2,542,964 |
| Mar 30, 2026 | 4.48 | 4.50 | 4.29 | 4.35 | 4.35 | -0.23% | 913,137 |
| Mar 27, 2026 | 4.19 | 4.51 | 4.18 | 4.36 | 4.36 | 3.07% | 2,147,498 |
| Mar 26, 2026 | 4.31 | 4.45 | 4.23 | 4.23 | 4.23 | -5.58% | 755,759 |
| Mar 25, 2026 | 4.54 | 4.59 | 4.41 | 4.48 | 4.48 | 3.94% | 1,177,092 |
| Mar 24, 2026 | 4.20 | 4.35 | 4.12 | 4.31 | 4.31 | 1.41% | 1,060,624 |
| Mar 23, 2026 | 4.13 | 4.37 | 4.11 | 4.25 | 4.25 | 4.17% | 1,358,157 |
| Mar 20, 2026 | 4.44 | 4.44 | 4.03 | 4.08 | 4.08 | -6.85% | 14,723,737 |
| Mar 19, 2026 | 4.25 | 4.41 | 4.07 | 4.38 | 4.38 | -4.58% | 1,984,010 |
| Mar 18, 2026 | 4.75 | 4.79 | 4.57 | 4.59 | 4.59 | -6.33% | 1,828,129 |
| Mar 17, 2026 | 5.00 | 5.12 | 4.86 | 4.90 | 4.90 | -1.61% | 1,294,793 |
| Mar 16, 2026 | 4.93 | 5.11 | 4.90 | 4.98 | 4.98 | 1.63% | 1,788,285 |
| Mar 13, 2026 | 5.21 | 5.27 | 4.88 | 4.90 | 4.90 | -7.72% | 1,266,951 |
| Mar 12, 2026 | 5.51 | 5.51 | 5.28 | 5.31 | 5.31 | -3.80% | 1,059,869 |
| Mar 11, 2026 | 5.58 | 5.58 | 5.37 | 5.52 | 5.52 | -1.43% | 728,237 |
| Mar 10, 2026 | 5.52 | 5.75 | 5.45 | 5.60 | 5.60 | 3.90% | 1,248,985 |
| Mar 9, 2026 | 5.25 | 5.42 | 5.02 | 5.39 | 5.39 | -1.10% | 2,101,343 |
| Mar 6, 2026 | 5.33 | 5.56 | 5.20 | 5.45 | 5.45 | -2.33% | 2,531,204 |
| Mar 5, 2026 | 5.53 | 5.66 | 5.39 | 5.58 | 5.58 | -1.24% | 1,642,501 |
| Mar 4, 2026 | 5.66 | 5.77 | 5.54 | 5.65 | 5.65 | 2.73% | 1,139,765 |
| Mar 3, 2026 | 5.59 | 5.62 | 5.34 | 5.50 | 5.50 | -8.18% | 1,542,247 |
| Mar 2, 2026 | 6.12 | 6.12 | 5.78 | 5.99 | 5.99 | 0.34% | 2,821,253 |
| Feb 27, 2026 | 5.86 | 5.99 | 5.64 | 5.97 | 5.97 | 4.01% | 3,105,330 |
| Feb 26, 2026 | 5.37 | 5.75 | 5.27 | 5.74 | 5.74 | 6.69% | 1,902,781 |
| Feb 25, 2026 | 5.50 | 5.58 | 5.35 | 5.38 | 5.38 | 0.56% | 2,263,895 |
| Feb 24, 2026 | 5.21 | 5.38 | 5.13 | 5.35 | 5.35 | 0.56% | 1,194,544 |
| Feb 23, 2026 | 5.28 | 5.37 | 5.11 | 5.32 | 5.32 | -0.37% | 1,934,660 |
| Feb 20, 2026 | 5.41 | 5.56 | 5.30 | 5.34 | 5.34 | -0.93% | 3,100,715 |
| Feb 19, 2026 | 5.12 | 5.48 | 5.10 | 5.39 | 5.39 | 4.46% | 2,457,746 |
| Feb 18, 2026 | 5.08 | 5.23 | 5.02 | 5.16 | 5.16 | 3.82% | 1,754,472 |
| Feb 17, 2026 | 5.05 | 5.05 | 4.74 | 4.97 | 4.97 | -4.42% | 3,444,312 |
| Feb 13, 2026 | 5.02 | 5.27 | 4.98 | 5.20 | 5.20 | 5.69% | 1,914,669 |
| Feb 12, 2026 | 5.20 | 5.28 | 4.90 | 4.92 | 4.92 | -6.11% | 3,168,697 |
| Feb 11, 2026 | 5.70 | 5.78 | 5.10 | 5.24 | 5.24 | -5.24% | 5,247,609 |
| Feb 10, 2026 | 4.91 | 5.61 | 4.84 | 5.53 | 5.53 | 0.73% | 9,182,182 |
| Feb 9, 2026 | 5.72 | 5.96 | 5.29 | 5.49 | 5.49 | -12.44% | 6,922,255 |
| Feb 6, 2026 | 6.05 | 6.32 | 6.04 | 6.27 | 6.27 | 6.63% | 1,815,333 |
| Feb 5, 2026 | 6.32 | 6.55 | 5.83 | 5.88 | 5.88 | -12.50% | 2,256,376 |
| Feb 4, 2026 | 7.28 | 7.29 | 6.42 | 6.72 | 6.72 | -5.62% | 2,268,472 |
| Feb 3, 2026 | 7.39 | 7.40 | 6.90 | 7.12 | 7.12 | 3.79% | 3,420,419 |
| Feb 2, 2026 | 6.82 | 7.05 | 6.60 | 6.86 | 6.86 | -0.44% | 2,179,365 |
| Jan 30, 2026 | 7.16 | 7.55 | 6.86 | 6.89 | 6.89 | -12.56% | 2,851,723 |
| Jan 29, 2026 | 8.10 | 8.23 | 7.66 | 7.88 | 7.88 | -14.90% | 5,244,965 |
| Jan 28, 2026 | 9.16 | 9.30 | 8.91 | 9.26 | 9.26 | 2.43% | 2,536,764 |
| Jan 27, 2026 | 9.00 | 9.06 | 8.60 | 9.04 | 9.04 | 0.44% | 1,593,407 |
| Jan 26, 2026 | 9.58 | 9.82 | 8.98 | 9.00 | 9.00 | -1.42% | 2,449,788 |
| Jan 23, 2026 | 9.00 | 9.18 | 8.76 | 9.13 | 9.13 | 3.63% | 1,498,904 |
| Jan 22, 2026 | 8.46 | 8.90 | 8.40 | 8.81 | 8.81 | 4.88% | 1,326,301 |
| Jan 21, 2026 | 9.12 | 9.20 | 8.32 | 8.40 | 8.40 | -7.08% | 1,758,598 |
| Jan 20, 2026 | 8.80 | 9.16 | 8.65 | 9.04 | 9.04 | 5.48% | 1,610,104 |
| Jan 19, 2026 | 8.79 | 8.84 | 8.48 | 8.57 | 8.57 | 0.35% | 856,100 |
| Jan 16, 2026 | 8.19 | 8.55 | 7.94 | 8.54 | 8.54 | 3.02% | 1,226,627 |
| Jan 15, 2026 | 8.09 | 8.31 | 8.00 | 8.29 | 8.29 | 0.73% | 952,502 |
| Jan 14, 2026 | 8.35 | 8.43 | 7.93 | 8.23 | 8.23 | 0.61% | 1,527,099 |
| Jan 13, 2026 | 8.29 | 8.40 | 8.13 | 8.18 | 8.18 | 0.49% | 1,536,255 |
| Jan 12, 2026 | 8.00 | 8.40 | 8.00 | 8.14 | 8.14 | 3.43% | 2,909,468 |
| Jan 9, 2026 | 7.79 | 8.01 | 7.71 | 7.87 | 7.87 | 1.81% | 962,318 |
| Jan 8, 2026 | 7.79 | 7.81 | 7.64 | 7.73 | 7.73 | -4.09% | 1,053,283 |
| Jan 7, 2026 | 7.84 | 8.06 | 7.70 | 8.06 | 8.06 | -1.23% | 916,604 |
| Jan 6, 2026 | 7.85 | 8.17 | 7.85 | 8.16 | 8.16 | 5.70% | 932,110 |
| Jan 5, 2026 | 7.75 | 8.06 | 7.70 | 7.72 | 7.72 | 1.58% | 1,279,541 |
| Jan 2, 2026 | 7.69 | 7.80 | 7.35 | 7.60 | 7.60 | 1.06% | 759,691 |
| Dec 31, 2025 | 7.63 | 7.75 | 7.49 | 7.52 | 7.52 | -2.59% | 516,006 |
| Dec 30, 2025 | 7.78 | 7.95 | 7.69 | 7.72 | 7.72 | 2.25% | 947,214 |
| Dec 29, 2025 | 7.61 | 7.76 | 7.45 | 7.55 | 7.55 | -2.71% | 1,341,362 |
| Dec 24, 2025 | 7.83 | 7.84 | 7.58 | 7.76 | 7.76 | -1.52% | 555,159 |
| Dec 23, 2025 | 8.05 | 8.05 | 7.73 | 7.88 | 7.88 | -1.01% | 1,470,949 |
| Dec 22, 2025 | 7.60 | 8.00 | 7.51 | 7.96 | 7.96 | 7.71% | 2,558,215 |
| Dec 19, 2025 | 7.06 | 7.45 | 7.06 | 7.39 | 7.39 | 4.82% | 8,695,236 |
| Dec 18, 2025 | 7.20 | 7.33 | 7.01 | 7.05 | 7.05 | -1.67% | 945,629 |
| Dec 17, 2025 | 7.25 | 7.25 | 7.04 | 7.17 | 7.17 | 1.56% | 765,866 |
| Dec 16, 2025 | 7.09 | 7.22 | 6.94 | 7.06 | 7.06 | -0.42% | 803,639 |
| Dec 15, 2025 | 7.34 | 7.44 | 7.04 | 7.09 | 7.09 | -0.98% | 746,123 |
| Dec 12, 2025 | 7.63 | 7.66 | 6.89 | 7.16 | 7.16 | -3.37% | 1,755,900 |
| Dec 11, 2025 | 7.35 | 7.55 | 7.21 | 7.41 | 7.41 | 1.79% | 1,135,764 |
| Dec 10, 2025 | 7.23 | 7.33 | 6.93 | 7.28 | 7.28 | 0.83% | 896,037 |
| Dec 9, 2025 | 6.98 | 7.32 | 6.95 | 7.22 | 7.22 | 4.18% | 1,284,437 |
| Dec 8, 2025 | 6.90 | 7.04 | 6.71 | 6.93 | 6.93 | - | 765,704 |
| 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 |