Vizsla Royalties Corp. (TSXV:VROY)
Canada
· Delayed Price · Currency is CAD 3.450
-0.110 (-3.09%)
Mar 9, 2026, 2:13 PM EST
Vizsla Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.46 | 3.63 | 3.40 | 3.56 | 3.56 | 2.01% | 100,193 |
| Mar 5, 2026 | 3.48 | 3.57 | 3.41 | 3.49 | 3.49 | 1.16% | 134,547 |
| Mar 4, 2026 | 3.47 | 3.48 | 3.28 | 3.45 | 3.45 | 0.58% | 43,762 |
| Mar 3, 2026 | 3.51 | 3.55 | 3.31 | 3.43 | 3.43 | -3.92% | 151,376 |
| Mar 2, 2026 | 3.62 | 3.64 | 3.50 | 3.57 | 3.57 | -1.38% | 63,723 |
| Feb 27, 2026 | 3.50 | 3.65 | 3.42 | 3.62 | 3.62 | 6.47% | 266,536 |
| Feb 26, 2026 | 3.49 | 3.57 | 3.39 | 3.40 | 3.40 | -3.68% | 87,024 |
| Feb 25, 2026 | 3.59 | 3.61 | 3.39 | 3.53 | 3.53 | -1.12% | 161,702 |
| Feb 24, 2026 | 3.42 | 3.58 | 3.42 | 3.57 | 3.57 | 2.00% | 58,834 |
| Feb 23, 2026 | 3.38 | 3.66 | 3.29 | 3.50 | 3.50 | -0.85% | 113,166 |
| Feb 20, 2026 | 3.30 | 3.60 | 3.30 | 3.53 | 3.53 | 5.69% | 173,877 |
| Feb 19, 2026 | 3.04 | 3.39 | 3.04 | 3.34 | 3.34 | 3.09% | 116,440 |
| Feb 18, 2026 | 3.30 | 3.41 | 3.11 | 3.24 | 3.24 | -1.22% | 102,972 |
| Feb 17, 2026 | 3.20 | 3.34 | 3.08 | 3.28 | 3.28 | -2.09% | 133,652 |
| Feb 13, 2026 | 3.27 | 3.37 | 3.27 | 3.35 | 3.35 | 1.52% | 783,415 |
| Feb 12, 2026 | 3.41 | 3.53 | 3.25 | 3.30 | 3.30 | -10.33% | 321,490 |
| Feb 11, 2026 | 3.79 | 3.90 | 3.34 | 3.68 | 3.68 | 0.55% | 911,006 |
| Feb 10, 2026 | 2.98 | 3.95 | 2.61 | 3.66 | 3.66 | 20.00% | 2,495,737 |
| Feb 9, 2026 | 3.19 | 3.35 | 2.70 | 3.05 | 3.05 | -10.29% | 877,956 |
| Feb 6, 2026 | 3.24 | 3.76 | 3.13 | 3.40 | 3.40 | 6.58% | 216,463 |
| Feb 5, 2026 | 3.25 | 3.55 | 3.13 | 3.19 | 3.19 | -9.38% | 139,750 |
| Feb 4, 2026 | 3.65 | 3.80 | 3.40 | 3.52 | 3.52 | -7.37% | 138,519 |
| Feb 3, 2026 | 3.80 | 3.95 | 3.70 | 3.80 | 3.80 | 1.33% | 277,162 |
| Feb 2, 2026 | 3.90 | 4.00 | 3.70 | 3.75 | 3.75 | -8.09% | 281,072 |
| Jan 30, 2026 | 4.30 | 4.40 | 3.96 | 4.08 | 4.08 | -11.11% | 403,849 |
| Jan 29, 2026 | 4.70 | 4.72 | 4.31 | 4.59 | 4.59 | -8.75% | 666,098 |
| Jan 28, 2026 | 5.00 | 5.20 | 4.83 | 5.03 | 5.03 | 2.65% | 212,898 |
| Jan 27, 2026 | 5.02 | 5.13 | 4.76 | 4.90 | 4.90 | -2.97% | 94,699 |
| Jan 26, 2026 | 4.70 | 5.15 | 4.67 | 5.05 | 5.05 | 7.22% | 398,027 |
| Jan 23, 2026 | 4.65 | 4.75 | 4.59 | 4.71 | 4.71 | 1.07% | 98,112 |
| Jan 22, 2026 | 4.75 | 4.80 | 4.65 | 4.66 | 4.66 | 1.30% | 70,609 |
| Jan 21, 2026 | 4.80 | 4.83 | 4.59 | 4.60 | 4.60 | -4.17% | 54,960 |
| Jan 20, 2026 | 4.76 | 4.89 | 4.76 | 4.80 | 4.80 | 2.13% | 35,697 |
| Jan 19, 2026 | 4.89 | 4.89 | 4.70 | 4.70 | 4.70 | -2.29% | 34,489 |
| Jan 16, 2026 | 4.70 | 4.88 | 4.70 | 4.81 | 4.81 | -1.43% | 92,036 |
| Jan 15, 2026 | 4.82 | 4.95 | 4.78 | 4.88 | 4.88 | 0.62% | 56,614 |
| Jan 14, 2026 | 4.80 | 4.95 | 4.75 | 4.85 | 4.85 | 1.68% | 125,113 |
| Jan 13, 2026 | 4.81 | 4.81 | 4.65 | 4.77 | 4.77 | -1.04% | 155,611 |
| Jan 12, 2026 | 4.76 | 4.86 | 4.47 | 4.82 | 4.82 | 4.33% | 44,995 |
| Jan 9, 2026 | 4.50 | 4.69 | 4.50 | 4.62 | 4.62 | 2.67% | 20,945 |
| Jan 8, 2026 | 4.43 | 4.57 | 4.43 | 4.50 | 4.50 | -1.53% | 30,056 |
| Jan 7, 2026 | 4.49 | 4.57 | 4.40 | 4.57 | 4.57 | 1.78% | 88,560 |
| Jan 6, 2026 | 4.28 | 4.49 | 4.26 | 4.49 | 4.49 | 5.90% | 123,546 |
| Jan 5, 2026 | 4.27 | 4.31 | 4.20 | 4.24 | 4.24 | -0.24% | 84,633 |
| Jan 2, 2026 | 4.48 | 4.49 | 4.15 | 4.25 | 4.25 | -3.41% | 60,493 |
| Dec 31, 2025 | 4.28 | 4.47 | 4.28 | 4.40 | 4.40 | - | 26,709 |
| Dec 30, 2025 | 4.41 | 4.48 | 4.20 | 4.40 | 4.40 | 1.62% | 140,519 |
| Dec 29, 2025 | 4.60 | 4.60 | 4.10 | 4.33 | 4.33 | -3.78% | 126,926 |
| Dec 24, 2025 | 4.60 | 4.60 | 4.50 | 4.50 | 4.50 | -1.96% | 15,323 |
| Dec 23, 2025 | 4.75 | 4.75 | 4.59 | 4.59 | 4.59 | -3.37% | 106,490 |
| Dec 22, 2025 | 4.58 | 4.75 | 4.52 | 4.75 | 4.75 | 7.95% | 70,113 |
| Dec 19, 2025 | 4.46 | 4.60 | 4.40 | 4.40 | 4.40 | -1.35% | 18,170 |
| Dec 18, 2025 | 4.51 | 4.68 | 4.46 | 4.46 | 4.46 | -1.11% | 16,801 |
| Dec 17, 2025 | 4.69 | 4.70 | 4.48 | 4.51 | 4.51 | -3.22% | 49,484 |
| Dec 16, 2025 | 4.51 | 4.69 | 4.49 | 4.66 | 4.66 | 3.33% | 19,613 |
| Dec 15, 2025 | 4.72 | 4.72 | 4.51 | 4.51 | 4.51 | -4.04% | 46,179 |
| Dec 12, 2025 | 4.65 | 4.75 | 4.41 | 4.70 | 4.70 | - | 126,973 |
| Dec 11, 2025 | 4.55 | 4.83 | 4.55 | 4.70 | 4.70 | 4.44% | 121,089 |
| Dec 10, 2025 | 4.65 | 4.65 | 4.45 | 4.50 | 4.50 | -1.75% | 28,952 |
| Dec 9, 2025 | 4.39 | 4.58 | 4.39 | 4.58 | 4.58 | 3.62% | 264,787 |
| Dec 8, 2025 | 4.51 | 4.51 | 4.41 | 4.42 | 4.42 | -1.56% | 62,444 |
| 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 |