Vizsla Royalties Corp. (TSXV:VROY)
Canada
· Delayed Price · Currency is CAD 3.250
+0.010 (0.31%)
Apr 28, 2026, 4:00 PM EST
Vizsla Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.24 | 3.32 | 3.15 | 3.27 | - | 0.93% | 171,600 |
| Apr 27, 2026 | 3.20 | 3.30 | 3.09 | 3.24 | 3.24 | 1.25% | 246,671 |
| Apr 24, 2026 | 3.38 | 3.38 | 3.15 | 3.20 | 3.20 | -0.93% | 32,447 |
| Apr 23, 2026 | 3.28 | 3.30 | 3.15 | 3.23 | 3.23 | 4.19% | 52,538 |
| Apr 22, 2026 | 3.17 | 3.30 | 3.04 | 3.10 | 3.10 | 0.32% | 28,691 |
| Apr 21, 2026 | 3.00 | 3.14 | 2.91 | 3.09 | 3.09 | 3.00% | 73,538 |
| Apr 20, 2026 | 2.97 | 3.10 | 2.96 | 3.00 | 3.00 | 1.69% | 82,887 |
| Apr 17, 2026 | 2.53 | 3.05 | 2.53 | 2.95 | 2.95 | 10.07% | 133,607 |
| Apr 16, 2026 | 2.55 | 2.72 | 2.53 | 2.68 | 2.68 | 7.20% | 62,250 |
| Apr 15, 2026 | 2.65 | 2.70 | 2.45 | 2.50 | 2.50 | -6.37% | 32,537 |
| Apr 14, 2026 | 2.71 | 2.79 | 2.65 | 2.67 | 2.67 | - | 41,968 |
| Apr 13, 2026 | 2.88 | 2.88 | 2.67 | 2.67 | 2.67 | -1.11% | 20,352 |
| Apr 10, 2026 | 2.71 | 2.75 | 2.66 | 2.70 | 2.70 | - | 31,972 |
| Apr 9, 2026 | 2.70 | 2.94 | 2.67 | 2.70 | 2.70 | - | 91,356 |
| Apr 8, 2026 | 2.69 | 3.02 | 2.69 | 2.70 | 2.70 | 0.37% | 83,406 |
| Apr 7, 2026 | 2.54 | 2.69 | 2.54 | 2.69 | 2.69 | -2.54% | 27,322 |
| Apr 6, 2026 | 2.94 | 2.94 | 2.55 | 2.76 | 2.76 | 1.85% | 26,419 |
| Apr 2, 2026 | 2.71 | 2.80 | 2.56 | 2.71 | 2.71 | -1.45% | 5,468 |
| Apr 1, 2026 | 2.70 | 2.94 | 2.50 | 2.75 | 2.75 | 6.59% | 159,588 |
| Mar 31, 2026 | 2.35 | 2.71 | 2.35 | 2.58 | 2.58 | 7.50% | 338,887 |
| Mar 30, 2026 | 2.40 | 2.50 | 2.35 | 2.40 | 2.40 | - | 47,660 |
| Mar 27, 2026 | 3.26 | 3.26 | 2.35 | 2.40 | 2.40 | -0.83% | 96,581 |
| Mar 26, 2026 | 2.50 | 2.67 | 2.42 | 2.42 | 2.42 | -6.20% | 92,063 |
| Mar 25, 2026 | 2.57 | 2.82 | 2.50 | 2.58 | 2.58 | 4.88% | 80,176 |
| Mar 24, 2026 | 2.54 | 2.69 | 2.43 | 2.46 | 2.46 | 1.65% | 99,779 |
| Mar 23, 2026 | 2.39 | 2.75 | 2.22 | 2.42 | 2.42 | -0.41% | 86,900 |
| Mar 20, 2026 | 2.70 | 2.70 | 2.31 | 2.43 | 2.43 | -10.66% | 191,543 |
| Mar 19, 2026 | 2.92 | 2.94 | 2.66 | 2.72 | 2.72 | -6.53% | 125,205 |
| Mar 18, 2026 | 3.20 | 3.33 | 2.91 | 2.91 | 2.91 | -11.82% | 82,310 |
| Mar 17, 2026 | 3.25 | 3.49 | 3.24 | 3.30 | 3.30 | 1.54% | 38,799 |
| Mar 16, 2026 | 3.23 | 3.33 | 3.22 | 3.25 | 3.25 | 4.17% | 31,298 |
| Mar 13, 2026 | 3.23 | 3.49 | 3.10 | 3.12 | 3.12 | -8.24% | 97,930 |
| Mar 12, 2026 | 3.57 | 3.58 | 3.39 | 3.40 | 3.40 | -3.95% | 96,633 |
| Mar 11, 2026 | 3.50 | 3.63 | 3.49 | 3.54 | 3.54 | -0.28% | 174,696 |
| Mar 10, 2026 | 3.46 | 3.71 | 3.46 | 3.55 | 3.55 | 2.90% | 160,050 |
| Mar 9, 2026 | 3.56 | 3.70 | 3.38 | 3.45 | 3.45 | -3.09% | 100,431 |
| 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 |