Vizsla Royalties Corp. (TSXV:VROY)
Canada
· Delayed Price · Currency is CAD 4.490
+0.020 (0.45%)
Dec 5, 2025, 4:00 PM EST
Vizsla Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.51 | 4.56 | 4.46 | 4.49 | 4.49 | 0.45% | 44,010 |
| Dec 4, 2025 | 4.40 | 4.51 | 4.40 | 4.47 | 4.47 | -0.67% | 32,953 |
| Dec 3, 2025 | 4.42 | 4.56 | 4.42 | 4.50 | 4.50 | 1.81% | 59,131 |
| Dec 2, 2025 | 4.39 | 4.51 | 4.39 | 4.42 | 4.42 | -2.00% | 94,475 |
| Dec 1, 2025 | 4.58 | 4.61 | 4.46 | 4.51 | 4.51 | -0.66% | 102,175 |
| Nov 28, 2025 | 4.40 | 4.65 | 4.40 | 4.54 | 4.54 | 3.18% | 125,710 |
| Nov 27, 2025 | 4.37 | 4.42 | 4.35 | 4.40 | 4.40 | 0.92% | 21,697 |
| Nov 26, 2025 | 4.45 | 4.54 | 4.31 | 4.36 | 4.36 | -1.80% | 144,734 |
| Nov 25, 2025 | 4.25 | 4.44 | 4.20 | 4.44 | 4.44 | 5.46% | 68,975 |
| Nov 24, 2025 | 4.19 | 4.28 | 4.19 | 4.21 | 4.21 | 0.72% | 39,327 |
| Nov 21, 2025 | 4.10 | 4.23 | 3.95 | 4.18 | 4.18 | 3.21% | 35,155 |
| Nov 20, 2025 | 4.19 | 4.26 | 3.98 | 4.05 | 4.05 | -3.57% | 390,516 |
| Nov 19, 2025 | 4.30 | 4.40 | 4.20 | 4.20 | 4.20 | -2.33% | 44,605 |
| Nov 18, 2025 | 4.25 | 4.30 | 4.18 | 4.30 | 4.30 | - | 32,138 |
| Nov 17, 2025 | 4.35 | 4.35 | 4.25 | 4.30 | 4.30 | -1.15% | 67,676 |
| Nov 14, 2025 | 4.35 | 4.35 | 4.21 | 4.35 | 4.35 | 0.23% | 75,142 |
| Nov 13, 2025 | 4.41 | 4.43 | 4.30 | 4.34 | 4.34 | -2.47% | 62,225 |
| Nov 12, 2025 | 4.40 | 4.55 | 4.36 | 4.45 | 4.45 | 4.71% | 188,549 |
| Nov 11, 2025 | 4.36 | 4.38 | 4.25 | 4.25 | 4.25 | -2.97% | 4,467 |
| Nov 10, 2025 | 4.20 | 4.46 | 4.20 | 4.38 | 4.38 | 4.29% | 59,922 |
| Nov 7, 2025 | 4.15 | 4.25 | 4.10 | 4.20 | 4.20 | 1.20% | 49,895 |
| Nov 6, 2025 | 4.15 | 4.16 | 4.10 | 4.15 | 4.15 | -0.24% | 39,220 |
| Nov 5, 2025 | 4.12 | 4.20 | 4.10 | 4.16 | 4.16 | 0.97% | 61,584 |
| Nov 4, 2025 | 4.12 | 4.18 | 4.00 | 4.12 | 4.12 | -2.37% | 86,383 |
| Nov 3, 2025 | 4.25 | 4.35 | 4.20 | 4.22 | 4.22 | -0.71% | 71,584 |
| Oct 31, 2025 | 4.19 | 4.33 | 4.19 | 4.25 | 4.25 | - | 45,507 |
| Oct 30, 2025 | 4.20 | 4.32 | 4.18 | 4.25 | 4.25 | 1.67% | 112,558 |
| Oct 29, 2025 | 4.25 | 4.33 | 4.18 | 4.18 | 4.18 | -2.11% | 46,458 |
| Oct 28, 2025 | 4.24 | 4.35 | 4.20 | 4.27 | 4.27 | 2.89% | 34,435 |
| Oct 27, 2025 | 4.30 | 4.34 | 4.03 | 4.15 | 4.15 | -3.26% | 80,109 |
| Oct 24, 2025 | 4.26 | 4.29 | 4.13 | 4.29 | 4.29 | 1.18% | 50,992 |
| Oct 23, 2025 | 4.31 | 4.44 | 4.10 | 4.24 | 4.24 | 0.95% | 53,457 |
| Oct 22, 2025 | 4.07 | 4.22 | 3.98 | 4.20 | 4.20 | 5.00% | 96,252 |
| Oct 21, 2025 | 4.35 | 4.39 | 3.91 | 4.00 | 4.00 | -8.68% | 200,129 |
| Oct 20, 2025 | 4.26 | 4.46 | 4.26 | 4.38 | 4.38 | 3.30% | 40,822 |
| Oct 17, 2025 | 4.15 | 4.30 | 4.02 | 4.24 | 4.24 | -0.47% | 48,449 |
| Oct 16, 2025 | 4.10 | 4.29 | 4.06 | 4.26 | 4.26 | 5.19% | 103,194 |
| Oct 15, 2025 | 3.87 | 4.21 | 3.87 | 4.05 | 4.05 | 5.19% | 201,345 |
| Oct 14, 2025 | 3.90 | 3.96 | 3.80 | 3.85 | 3.85 | 1.05% | 133,231 |
| Oct 10, 2025 | 3.93 | 3.94 | 3.79 | 3.81 | 3.81 | -0.26% | 319,164 |
| Oct 9, 2025 | 4.17 | 4.17 | 3.79 | 3.82 | 3.82 | -7.06% | 334,668 |
| Oct 8, 2025 | 3.90 | 4.15 | 3.80 | 4.11 | 4.11 | 9.60% | 387,536 |
| Oct 7, 2025 | 3.89 | 3.89 | 3.70 | 3.75 | 3.75 | -2.60% | 27,622 |
| Oct 6, 2025 | 3.85 | 3.88 | 3.74 | 3.85 | 3.85 | 2.67% | 74,615 |
| Oct 3, 2025 | 3.70 | 3.89 | 3.70 | 3.75 | 3.75 | 1.35% | 200,134 |
| Oct 2, 2025 | 3.94 | 3.97 | 3.68 | 3.70 | 3.70 | -7.27% | 117,948 |
| Oct 1, 2025 | 3.91 | 4.07 | 3.88 | 3.99 | 3.99 | 2.31% | 81,005 |
| Sep 30, 2025 | 4.00 | 4.00 | 3.85 | 3.90 | 3.90 | -1.27% | 110,262 |
| Sep 29, 2025 | 4.03 | 4.10 | 3.91 | 3.95 | 3.95 | 2.33% | 71,092 |
| Sep 26, 2025 | 3.78 | 3.90 | 3.78 | 3.86 | 3.86 | 2.12% | 121,138 |
| Sep 25, 2025 | 3.86 | 3.87 | 3.75 | 3.78 | 3.78 | - | 28,686 |
| Sep 24, 2025 | 3.74 | 3.78 | 3.65 | 3.78 | 3.78 | 0.53% | 165,167 |
| Sep 23, 2025 | 3.82 | 3.82 | 3.60 | 3.76 | 3.76 | 0.80% | 50,350 |
| Sep 22, 2025 | 3.73 | 3.88 | 3.58 | 3.73 | 3.73 | 4.19% | 138,149 |
| Sep 19, 2025 | 3.41 | 3.59 | 3.40 | 3.58 | 3.58 | 5.29% | 128,187 |
| Sep 18, 2025 | 3.44 | 3.44 | 3.35 | 3.40 | 3.40 | -0.58% | 88,830 |
| Sep 17, 2025 | 3.57 | 3.57 | 3.35 | 3.42 | 3.42 | - | 58,854 |
| Sep 16, 2025 | 3.47 | 3.58 | 3.34 | 3.42 | 3.42 | 2.09% | 345,134 |
| Sep 15, 2025 | 3.31 | 3.35 | 3.25 | 3.35 | 3.35 | 0.30% | 76,776 |
| Sep 12, 2025 | 3.11 | 3.34 | 3.07 | 3.34 | 3.34 | 9.15% | 81,420 |
| Sep 11, 2025 | 3.12 | 3.12 | 3.00 | 3.06 | 3.06 | 0.99% | 74,587 |
| Sep 10, 2025 | 3.02 | 3.11 | 3.00 | 3.03 | 3.03 | 1.00% | 110,185 |
| Sep 9, 2025 | 3.02 | 3.04 | 2.95 | 3.00 | 3.00 | - | 110,839 |
| Sep 8, 2025 | 3.17 | 3.17 | 3.00 | 3.00 | 3.00 | -2.91% | 140,995 |
| Sep 5, 2025 | 3.06 | 3.14 | 3.00 | 3.09 | 3.09 | 2.32% | 201,552 |
| Sep 4, 2025 | 3.01 | 3.03 | 2.91 | 3.02 | 3.02 | -1.63% | 50,632 |
| Sep 3, 2025 | 3.10 | 3.10 | 2.99 | 3.07 | 3.07 | - | 186,002 |
| Sep 2, 2025 | 2.93 | 3.10 | 2.93 | 3.07 | 3.07 | 8.10% | 684,667 |
| Aug 29, 2025 | 2.88 | 2.92 | 2.81 | 2.84 | 2.84 | 1.43% | 75,706 |
| Aug 28, 2025 | 2.81 | 2.87 | 2.79 | 2.80 | 2.80 | 0.36% | 96,109 |
| Aug 27, 2025 | 2.84 | 2.84 | 2.71 | 2.79 | 2.79 | - | 170,574 |
| Aug 26, 2025 | 2.78 | 2.84 | 2.77 | 2.79 | 2.79 | 0.36% | 196,508 |
| Aug 25, 2025 | 2.94 | 2.94 | 2.76 | 2.78 | 2.78 | -2.11% | 42,015 |
| Aug 22, 2025 | 2.73 | 2.88 | 2.73 | 2.84 | 2.84 | -0.35% | 80,615 |
| Aug 21, 2025 | 2.67 | 2.85 | 2.67 | 2.85 | 2.85 | 4.01% | 186,130 |
| Aug 20, 2025 | 2.70 | 2.77 | 2.66 | 2.74 | 2.74 | 0.74% | 43,017 |
| Aug 19, 2025 | 2.81 | 2.83 | 2.71 | 2.72 | 2.72 | -2.86% | 91,054 |
| Aug 18, 2025 | 2.80 | 2.83 | 2.75 | 2.80 | 2.80 | -0.18% | 103,331 |
| Aug 15, 2025 | 2.80 | 2.82 | 2.76 | 2.81 | 2.81 | 0.18% | 134,555 |
| Aug 14, 2025 | 2.77 | 2.81 | 2.77 | 2.80 | 2.80 | -1.41% | 81,827 |
| Aug 13, 2025 | 2.79 | 2.84 | 2.75 | 2.84 | 2.84 | 1.79% | 124,465 |
| Aug 12, 2025 | 2.74 | 2.80 | 2.74 | 2.79 | 2.79 | -0.36% | 56,361 |
| Aug 11, 2025 | 2.83 | 2.87 | 2.76 | 2.80 | 2.80 | -1.75% | 15,325 |
| Aug 8, 2025 | 2.89 | 2.89 | 2.71 | 2.85 | 2.85 | 0.35% | 29,913 |
| Aug 7, 2025 | 2.89 | 2.89 | 2.79 | 2.84 | 2.84 | 0.71% | 30,814 |
| Aug 6, 2025 | 2.80 | 2.89 | 2.69 | 2.82 | 2.82 | 1.81% | 115,131 |
| Aug 5, 2025 | 2.63 | 2.79 | 2.63 | 2.77 | 2.77 | 4.14% | 195,656 |
| Aug 1, 2025 | 2.67 | 2.80 | 2.63 | 2.66 | 2.66 | -1.85% | 96,316 |
| Jul 31, 2025 | 2.68 | 2.73 | 2.68 | 2.71 | 2.71 | -0.73% | 25,324 |
| Jul 30, 2025 | 2.73 | 2.75 | 2.64 | 2.73 | 2.73 | -0.73% | 30,218 |
| Jul 29, 2025 | 2.67 | 2.75 | 2.65 | 2.75 | 2.75 | - | 91,020 |
| Jul 28, 2025 | 2.68 | 2.75 | 2.65 | 2.75 | 2.75 | -0.72% | 66,331 |
| Jul 25, 2025 | 2.80 | 2.80 | 2.68 | 2.77 | 2.77 | -0.36% | 43,577 |
| Jul 24, 2025 | 2.74 | 2.80 | 2.74 | 2.78 | 2.78 | 1.46% | 24,514 |
| Jul 23, 2025 | 2.83 | 2.84 | 2.74 | 2.74 | 2.74 | -3.52% | 11,633 |
| Jul 22, 2025 | 2.92 | 2.99 | 2.80 | 2.84 | 2.84 | -2.74% | 93,195 |
| Jul 21, 2025 | 2.96 | 2.97 | 2.85 | 2.92 | 2.92 | - | 98,946 |
| Jul 18, 2025 | 2.87 | 2.95 | 2.82 | 2.92 | 2.92 | 1.04% | 223,437 |
| Jul 17, 2025 | 2.68 | 2.97 | 2.56 | 2.89 | 2.89 | 9.06% | 281,599 |
| Jul 16, 2025 | 2.65 | 2.76 | 2.56 | 2.65 | 2.65 | -0.38% | 454,606 |