Vizsla Copper Corp. (TSXV:VCU)
Canada
· Delayed Price · Currency is CAD 0.834
-0.406 (-32.73%)
At close: Dec 5, 2025
Vizsla Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.83 | 0.94 | 0.83 | 0.83 | 0.83 | -32.73% | 167,556 |
| Dec 4, 2025 | 1.35 | 1.35 | 1.15 | 1.24 | 1.24 | -8.15% | 333,225 |
| Dec 3, 2025 | 1.40 | 1.40 | 1.25 | 1.35 | 1.35 | -3.57% | 281,114 |
| Dec 2, 2025 | 1.50 | 1.50 | 1.30 | 1.40 | 1.40 | -6.67% | 220,298 |
| Dec 1, 2025 | 1.50 | 1.60 | 1.40 | 1.50 | 1.50 | 7.14% | 574,706 |
| Nov 28, 2025 | 1.25 | 1.45 | 1.25 | 1.40 | 1.40 | 12.00% | 222,401 |
| Nov 27, 2025 | 1.30 | 1.30 | 1.20 | 1.25 | 1.25 | -3.85% | 71,378 |
| Nov 26, 2025 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 8.33% | 58,290 |
| Nov 25, 2025 | 1.25 | 1.30 | 1.20 | 1.20 | 1.20 | -4.00% | 185,340 |
| Nov 24, 2025 | 1.20 | 1.35 | 1.20 | 1.25 | 1.25 | - | 65,216 |
| Nov 21, 2025 | 1.25 | 1.35 | 1.20 | 1.25 | 1.25 | - | 121,486 |
| Nov 20, 2025 | 1.40 | 1.45 | 1.20 | 1.25 | 1.25 | -3.85% | 130,836 |
| Nov 19, 2025 | 1.30 | 1.30 | 1.25 | 1.30 | 1.30 | - | 201,930 |
| Nov 18, 2025 | 1.25 | 1.30 | 1.23 | 1.30 | 1.30 | 4.00% | 157,639 |
| Nov 17, 2025 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 4.17% | 221,463 |
| Nov 14, 2025 | 1.20 | 1.23 | 1.15 | 1.20 | 1.20 | - | 182,146 |
| Nov 13, 2025 | 1.30 | 1.35 | 1.15 | 1.20 | 1.20 | -7.69% | 143,852 |
| Nov 12, 2025 | 1.30 | 1.35 | 1.23 | 1.30 | 1.30 | - | 162,205 |
| Nov 11, 2025 | 1.30 | 1.40 | 1.15 | 1.30 | 1.30 | 4.00% | 145,185 |
| Nov 10, 2025 | 1.30 | 1.35 | 1.20 | 1.25 | 1.25 | 4.17% | 185,603 |
| Nov 7, 2025 | 1.25 | 1.25 | 1.05 | 1.20 | 1.20 | 20.00% | 95,778 |
| Nov 6, 2025 | 1.05 | 1.08 | 1.00 | 1.00 | 1.00 | -4.76% | 53,453 |
| Nov 5, 2025 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | -4.55% | 99,465 |
| Nov 4, 2025 | 1.10 | 1.10 | 1.05 | 1.10 | 1.10 | -4.35% | 53,375 |
| Nov 3, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -4.17% | 6,654 |
| Oct 31, 2025 | 1.30 | 1.30 | 1.10 | 1.20 | 1.20 | -4.00% | 69,914 |
| Oct 30, 2025 | 1.20 | 1.25 | 1.15 | 1.25 | 1.25 | 4.17% | 18,650 |
| Oct 29, 2025 | 1.20 | 1.30 | 1.20 | 1.20 | 1.20 | 4.35% | 93,268 |
| Oct 28, 2025 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | -4.17% | 14,518 |
| Oct 27, 2025 | 1.25 | 1.25 | 1.10 | 1.20 | 1.20 | -2.04% | 53,001 |
| Oct 24, 2025 | 1.25 | 1.25 | 1.20 | 1.23 | 1.23 | 6.52% | 51,774 |
| Oct 23, 2025 | 1.10 | 1.20 | 1.10 | 1.15 | 1.15 | - | 41,691 |
| Oct 22, 2025 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | 2.22% | 154,865 |
| Oct 21, 2025 | 1.25 | 1.25 | 1.10 | 1.13 | 1.13 | -10.00% | 147,803 |
| Oct 20, 2025 | 1.15 | 1.25 | 1.15 | 1.25 | 1.25 | 13.64% | 124,282 |
| Oct 17, 2025 | 1.30 | 1.30 | 1.05 | 1.10 | 1.10 | -12.00% | 154,055 |
| Oct 16, 2025 | 1.30 | 1.35 | 1.25 | 1.25 | 1.25 | -7.41% | 40,120 |
| Oct 15, 2025 | 1.50 | 1.50 | 1.30 | 1.35 | 1.35 | - | 89,823 |
| Oct 14, 2025 | 1.25 | 1.40 | 1.20 | 1.35 | 1.35 | 17.39% | 299,627 |
| Oct 10, 2025 | 1.20 | 1.25 | 1.15 | 1.15 | 1.15 | -4.17% | 103,849 |
| Oct 9, 2025 | 1.20 | 1.25 | 1.15 | 1.20 | 1.20 | 4.35% | 43,652 |
| Oct 8, 2025 | 1.25 | 1.25 | 1.15 | 1.15 | 1.15 | - | 70,499 |
| Oct 7, 2025 | 1.35 | 1.35 | 1.10 | 1.15 | 1.15 | -11.54% | 137,599 |
| Oct 6, 2025 | 1.20 | 1.30 | 1.20 | 1.30 | 1.30 | 8.33% | 79,941 |
| Oct 3, 2025 | 1.15 | 1.25 | 1.13 | 1.20 | 1.20 | 9.09% | 121,006 |
| Oct 2, 2025 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -4.35% | 68,788 |
| Oct 1, 2025 | 1.10 | 1.18 | 1.10 | 1.15 | 1.15 | 4.55% | 57,094 |
| Sep 30, 2025 | 1.10 | 1.20 | 1.05 | 1.10 | 1.10 | 4.76% | 179,182 |
| Sep 29, 2025 | 0.95 | 1.20 | 0.95 | 1.05 | 1.05 | 16.67% | 310,051 |
| Sep 26, 2025 | 0.95 | 1.00 | 0.90 | 0.90 | 0.90 | -5.26% | 95,378 |
| Sep 25, 2025 | 0.95 | 1.00 | 0.95 | 0.95 | 0.95 | -5.00% | 22,294 |
| Sep 24, 2025 | 0.90 | 1.00 | 0.90 | 1.00 | 1.00 | 11.11% | 187,724 |
| Sep 23, 2025 | 0.95 | 0.95 | 0.90 | 0.90 | 0.90 | - | 70,270 |
| Sep 22, 2025 | 0.90 | 0.95 | 0.88 | 0.90 | 0.90 | - | 123,156 |
| Sep 19, 2025 | 0.90 | 0.90 | 0.85 | 0.90 | 0.90 | 5.88% | 47,218 |
| Sep 18, 2025 | 0.90 | 0.90 | 0.85 | 0.85 | 0.85 | - | 127,923 |
| Sep 17, 2025 | 0.85 | 0.90 | 0.85 | 0.85 | 0.85 | -5.56% | 118,000 |
| Sep 16, 2025 | 0.90 | 0.95 | 0.75 | 0.90 | 0.90 | -5.26% | 676,042 |
| Sep 15, 2025 | 1.05 | 1.05 | 0.95 | 0.95 | 0.95 | -9.52% | 79,723 |
| Sep 12, 2025 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | -4.55% | 50,518 |
| Sep 11, 2025 | 1.20 | 1.20 | 1.05 | 1.10 | 1.10 | -4.35% | 59,866 |
| Sep 10, 2025 | 1.10 | 1.20 | 1.10 | 1.15 | 1.15 | 9.52% | 96,762 |
| Sep 9, 2025 | 1.10 | 1.10 | 1.00 | 1.05 | 1.05 | - | 120,010 |
| Sep 8, 2025 | 1.10 | 1.15 | 1.05 | 1.05 | 1.05 | -4.55% | 45,100 |
| Sep 5, 2025 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | - | 73,700 |
| Sep 4, 2025 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -4.35% | 5,811 |
| Sep 3, 2025 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | 9.52% | 25,663 |
| Sep 2, 2025 | 1.10 | 1.10 | 1.00 | 1.05 | 1.05 | -4.55% | 73,338 |
| Aug 29, 2025 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -8.33% | 19,173 |
| Aug 28, 2025 | 1.15 | 1.25 | 1.15 | 1.20 | 1.20 | 9.09% | 69,701 |
| Aug 27, 2025 | 1.10 | 1.15 | 1.05 | 1.10 | 1.10 | 4.76% | 37,729 |
| Aug 26, 2025 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | -4.55% | 42,593 |
| Aug 25, 2025 | 1.15 | 1.20 | 1.05 | 1.10 | 1.10 | -4.35% | 19,760 |
| Aug 22, 2025 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | 4.55% | 60,881 |
| Aug 21, 2025 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | - | 10,960 |
| Aug 20, 2025 | 1.10 | 1.10 | 1.05 | 1.10 | 1.10 | -4.35% | 36,525 |
| Aug 19, 2025 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | -4.17% | 37,733 |
| Aug 18, 2025 | 1.30 | 1.30 | 1.20 | 1.20 | 1.20 | -14.29% | 58,910 |
| Aug 15, 2025 | 1.40 | 1.40 | 1.30 | 1.40 | 1.40 | - | 26,364 |
| Aug 14, 2025 | 1.50 | 1.50 | 1.40 | 1.40 | 1.40 | -6.67% | 14,682 |
| Aug 13, 2025 | 1.35 | 1.50 | 1.35 | 1.50 | 1.50 | 7.14% | 67,790 |
| Aug 12, 2025 | 1.40 | 1.45 | 1.35 | 1.40 | 1.40 | - | 45,376 |
| Aug 11, 2025 | 1.20 | 1.40 | 1.20 | 1.40 | 1.40 | 21.74% | 38,373 |
| Aug 8, 2025 | 1.20 | 1.20 | 1.10 | 1.15 | 1.15 | - | 34,803 |
| Aug 7, 2025 | 1.20 | 1.20 | 1.10 | 1.15 | 1.15 | - | 89,320 |
| Aug 6, 2025 | 1.30 | 1.30 | 1.15 | 1.15 | 1.15 | -4.17% | 26,019 |
| Aug 5, 2025 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | 9.09% | 46,106 |
| Aug 1, 2025 | 1.20 | 1.25 | 1.10 | 1.10 | 1.10 | -4.35% | 34,643 |
| Jul 31, 2025 | 1.40 | 1.40 | 1.15 | 1.15 | 1.15 | -14.81% | 66,709 |
| Jul 30, 2025 | 1.40 | 1.50 | 1.30 | 1.35 | 1.35 | -3.57% | 112,967 |
| Jul 29, 2025 | 1.55 | 1.55 | 1.35 | 1.40 | 1.40 | -6.67% | 63,885 |
| Jul 28, 2025 | 1.50 | 1.50 | 1.40 | 1.50 | 1.50 | - | 46,458 |
| Jul 25, 2025 | 1.45 | 1.50 | 1.35 | 1.50 | 1.50 | 3.45% | 95,994 |
| Jul 24, 2025 | 1.40 | 1.45 | 1.35 | 1.45 | 1.45 | - | 32,594 |
| Jul 23, 2025 | 1.55 | 1.55 | 1.45 | 1.45 | 1.45 | -6.45% | 113,175 |
| Jul 22, 2025 | 1.35 | 1.60 | 1.30 | 1.55 | 1.55 | 24.00% | 238,200 |
| Jul 21, 2025 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | - | 10,156 |
| Jul 18, 2025 | 1.25 | 1.25 | 1.20 | 1.25 | 1.25 | 4.17% | 17,232 |
| Jul 17, 2025 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | - | 18,762 |
| Jul 16, 2025 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -4.00% | 49,723 |