Vizsla Copper Corp. (TSXV:VCU)
Canada
· Delayed Price · Currency is CAD 1.340
-0.100 (-6.94%)
At close: Mar 6, 2026
Vizsla Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.36 | 1.40 | 1.30 | 1.34 | 1.34 | -6.94% | 322,265 |
| Mar 5, 2026 | 1.48 | 1.48 | 1.38 | 1.44 | 1.44 | -1.37% | 229,555 |
| Mar 4, 2026 | 1.48 | 1.50 | 1.43 | 1.46 | 1.46 | -1.35% | 367,285 |
| Mar 3, 2026 | 1.63 | 1.63 | 1.48 | 1.48 | 1.48 | -12.94% | 343,862 |
| Mar 2, 2026 | 1.73 | 1.75 | 1.66 | 1.70 | 1.70 | -3.95% | 193,963 |
| Feb 27, 2026 | 1.80 | 1.80 | 1.73 | 1.77 | 1.77 | - | 292,336 |
| Feb 26, 2026 | 1.69 | 1.77 | 1.62 | 1.77 | 1.77 | 7.93% | 164,118 |
| Feb 25, 2026 | 1.67 | 1.70 | 1.62 | 1.64 | 1.64 | -1.20% | 132,855 |
| Feb 24, 2026 | 1.60 | 1.70 | 1.54 | 1.66 | 1.66 | 7.79% | 244,495 |
| Feb 23, 2026 | 1.55 | 1.58 | 1.50 | 1.54 | 1.54 | -0.65% | 356,729 |
| Feb 20, 2026 | 1.44 | 1.55 | 1.44 | 1.55 | 1.55 | 8.39% | 226,064 |
| Feb 19, 2026 | 1.42 | 1.47 | 1.41 | 1.43 | 1.43 | -1.38% | 136,428 |
| Feb 18, 2026 | 1.50 | 1.55 | 1.41 | 1.45 | 1.45 | -2.03% | 394,316 |
| Feb 17, 2026 | 1.57 | 1.65 | 1.45 | 1.48 | 1.48 | -5.73% | 212,317 |
| Feb 13, 2026 | 1.57 | 1.64 | 1.52 | 1.57 | 1.57 | 1.29% | 417,536 |
| Feb 12, 2026 | 1.67 | 1.69 | 1.55 | 1.55 | 1.55 | -8.28% | 376,048 |
| Feb 11, 2026 | 1.77 | 1.77 | 1.67 | 1.69 | 1.69 | -2.87% | 277,259 |
| Feb 10, 2026 | 1.88 | 1.88 | 1.69 | 1.74 | 1.74 | -7.94% | 775,235 |
| Feb 9, 2026 | 1.94 | 2.02 | 1.89 | 1.89 | 1.89 | -2.58% | 271,344 |
| Feb 6, 2026 | 1.90 | 2.02 | 1.87 | 1.94 | 1.94 | 1.57% | 359,260 |
| Feb 5, 2026 | 2.06 | 2.06 | 1.87 | 1.91 | 1.91 | -8.17% | 357,101 |
| Feb 4, 2026 | 2.18 | 2.18 | 1.97 | 2.08 | 2.08 | -2.80% | 569,601 |
| Feb 3, 2026 | 2.33 | 2.36 | 2.10 | 2.14 | 2.14 | -0.47% | 387,534 |
| Feb 2, 2026 | 2.27 | 2.34 | 2.14 | 2.15 | 2.15 | -9.66% | 526,634 |
| Jan 30, 2026 | 2.45 | 2.47 | 2.26 | 2.38 | 2.38 | -6.67% | 597,515 |
| Jan 29, 2026 | 2.50 | 2.68 | 2.35 | 2.55 | 2.55 | 5.37% | 804,885 |
| Jan 28, 2026 | 2.36 | 2.47 | 2.26 | 2.42 | 2.42 | 10.00% | 734,750 |
| Jan 27, 2026 | 2.11 | 2.22 | 1.95 | 2.20 | 2.20 | 10.55% | 776,402 |
| Jan 26, 2026 | 1.93 | 2.12 | 1.90 | 1.99 | 1.99 | 7.57% | 854,146 |
| Jan 23, 2026 | 2.00 | 2.00 | 1.82 | 1.85 | 1.85 | -5.13% | 475,222 |
| Jan 22, 2026 | 2.00 | 2.09 | 1.94 | 1.95 | 1.95 | -2.50% | 440,699 |
| Jan 21, 2026 | 2.01 | 2.08 | 1.92 | 2.00 | 2.00 | - | 366,885 |
| Jan 20, 2026 | 1.86 | 2.02 | 1.85 | 2.00 | 2.00 | 9.89% | 380,088 |
| Jan 19, 2026 | 1.99 | 2.01 | 1.81 | 1.82 | 1.82 | -6.67% | 354,864 |
| Jan 16, 2026 | 1.95 | 2.00 | 1.85 | 1.95 | 1.95 | 2.09% | 553,198 |
| Jan 15, 2026 | 1.90 | 1.99 | 1.83 | 1.91 | 1.91 | 2.14% | 290,589 |
| Jan 14, 2026 | 1.85 | 1.93 | 1.77 | 1.87 | 1.87 | 3.31% | 452,917 |
| Jan 13, 2026 | 1.98 | 1.99 | 1.80 | 1.81 | 1.81 | -7.18% | 487,486 |
| Jan 12, 2026 | 1.90 | 1.99 | 1.90 | 1.95 | 1.95 | 3.72% | 690,279 |
| Jan 9, 2026 | 1.82 | 1.90 | 1.75 | 1.88 | 1.88 | 3.30% | 415,004 |
| Jan 8, 2026 | 1.72 | 1.84 | 1.63 | 1.82 | 1.82 | 8.33% | 908,682 |
| Jan 7, 2026 | 1.69 | 1.71 | 1.60 | 1.68 | 1.68 | - | 424,920 |
| Jan 6, 2026 | 1.54 | 1.69 | 1.53 | 1.68 | 1.68 | 9.09% | 580,337 |
| Jan 5, 2026 | 1.48 | 1.57 | 1.45 | 1.54 | 1.54 | 10.00% | 346,906 |
| Jan 2, 2026 | 1.48 | 1.49 | 1.37 | 1.40 | 1.40 | 2.94% | 170,015 |
| Dec 31, 2025 | 1.53 | 1.53 | 1.34 | 1.36 | 1.36 | -11.11% | 325,371 |
| Dec 30, 2025 | 1.40 | 1.53 | 1.38 | 1.53 | 1.53 | 9.29% | 420,527 |
| Dec 29, 2025 | 1.34 | 1.46 | 1.30 | 1.40 | 1.40 | 2.94% | 567,597 |
| Dec 24, 2025 | 1.40 | 1.40 | 1.34 | 1.36 | 1.36 | -2.16% | 164,030 |
| Dec 23, 2025 | 1.38 | 1.40 | 1.35 | 1.39 | 1.39 | 1.46% | 293,734 |
| Dec 22, 2025 | 1.26 | 1.39 | 1.26 | 1.37 | 1.37 | 9.60% | 868,376 |
| Dec 19, 2025 | 1.16 | 1.26 | 1.16 | 1.25 | 1.25 | 7.76% | 338,024 |
| Dec 18, 2025 | 1.18 | 1.18 | 1.13 | 1.16 | 1.16 | -1.69% | 262,618 |
| Dec 17, 2025 | 1.16 | 1.20 | 1.15 | 1.18 | 1.18 | - | 200,514 |
| Dec 16, 2025 | 1.15 | 1.18 | 1.10 | 1.18 | 1.18 | 2.61% | 369,804 |
| Dec 15, 2025 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | -0.86% | 319,037 |
| Dec 12, 2025 | 1.20 | 1.21 | 1.13 | 1.16 | 1.16 | -1.69% | 431,741 |
| Dec 11, 2025 | 1.17 | 1.24 | 1.15 | 1.18 | 1.18 | 0.85% | 410,443 |
| Dec 10, 2025 | 1.15 | 1.17 | 1.14 | 1.17 | 1.17 | 1.74% | 428,956 |
| Dec 9, 2025 | 1.17 | 1.22 | 1.14 | 1.15 | 1.15 | -0.86% | 329,849 |
| Dec 8, 2025 | 1.13 | 1.20 | 1.10 | 1.16 | 1.16 | 2.65% | 433,175 |
| Dec 5, 2025 | 1.20 | 1.24 | 1.13 | 1.13 | 1.13 | -8.87% | 456,903 |
| 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 |