Vizsla Silver Corp. (VZLA)
NYSEAMERICAN: VZLA · Real-Time Price · USD
3.280
+0.150 (4.79%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Vizsla Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.17 | 3.36 | 3.14 | 3.28 | 3.28 | 4.79% | 3,887,529 |
| Jun 25, 2026 | 3.17 | 3.21 | 3.09 | 3.13 | 3.13 | 0.64% | 4,035,301 |
| Jun 24, 2026 | 3.25 | 3.27 | 3.05 | 3.11 | 3.11 | -7.16% | 6,324,147 |
| Jun 23, 2026 | 3.33 | 3.47 | 3.32 | 3.35 | 3.35 | -4.83% | 5,298,217 |
| Jun 22, 2026 | 3.52 | 3.58 | 3.49 | 3.52 | 3.52 | -0.85% | 4,592,607 |
| Jun 18, 2026 | 3.58 | 3.65 | 3.46 | 3.55 | 3.55 | -0.84% | 5,594,006 |
| Jun 17, 2026 | 3.70 | 3.84 | 3.56 | 3.58 | 3.58 | -2.98% | 6,643,176 |
| Jun 16, 2026 | 3.65 | 3.75 | 3.59 | 3.69 | 3.69 | 1.10% | 4,983,788 |
| Jun 15, 2026 | 3.87 | 3.95 | 3.63 | 3.65 | 3.65 | 1.67% | 6,515,496 |
| Jun 12, 2026 | 3.52 | 3.63 | 3.49 | 3.59 | 3.59 | 3.46% | 6,077,630 |
| Jun 11, 2026 | 3.23 | 3.48 | 3.19 | 3.47 | 3.47 | 8.44% | 6,049,384 |
| Jun 10, 2026 | 3.22 | 3.34 | 3.19 | 3.20 | 3.20 | -3.90% | 5,862,658 |
| Jun 9, 2026 | 3.46 | 3.48 | 3.17 | 3.33 | 3.33 | -3.20% | 7,674,875 |
| Jun 8, 2026 | 3.46 | 3.55 | 3.40 | 3.44 | 3.44 | 2.38% | 6,161,485 |
| Jun 5, 2026 | 3.70 | 3.75 | 3.33 | 3.36 | 3.36 | -12.50% | 10,353,686 |
| Jun 4, 2026 | 3.94 | 3.98 | 3.84 | 3.84 | 3.84 | -0.52% | 5,434,881 |
| Jun 3, 2026 | 4.04 | 4.06 | 3.84 | 3.86 | 3.86 | -6.54% | 4,996,640 |
| Jun 2, 2026 | 4.14 | 4.19 | 4.03 | 4.13 | 4.13 | 1.98% | 5,520,583 |
| Jun 1, 2026 | 3.83 | 4.18 | 3.78 | 4.05 | 4.05 | 4.38% | 11,568,705 |
| May 29, 2026 | 3.79 | 3.92 | 3.74 | 3.88 | 3.88 | 2.65% | 5,569,813 |
| May 28, 2026 | 3.57 | 3.89 | 3.54 | 3.78 | 3.78 | 4.42% | 7,722,166 |
| May 27, 2026 | 3.64 | 3.74 | 3.58 | 3.62 | 3.62 | -2.69% | 6,703,220 |
| May 26, 2026 | 3.46 | 3.73 | 3.45 | 3.72 | 3.72 | 10.39% | 7,376,922 |
| May 22, 2026 | 3.38 | 3.43 | 3.30 | 3.37 | 3.37 | -0.30% | 3,873,317 |
| May 21, 2026 | 3.31 | 3.45 | 3.28 | 3.38 | 3.38 | -0.29% | 3,791,230 |
| May 20, 2026 | 3.32 | 3.42 | 3.27 | 3.39 | 3.39 | 3.99% | 4,792,651 |
| May 19, 2026 | 3.42 | 3.43 | 3.21 | 3.26 | 3.26 | -4.68% | 8,715,674 |
| May 18, 2026 | 3.54 | 3.55 | 3.36 | 3.42 | 3.42 | -2.29% | 5,227,740 |
| May 15, 2026 | 3.55 | 3.58 | 3.41 | 3.50 | 3.50 | -6.91% | 12,426,762 |
| May 14, 2026 | 3.85 | 3.85 | 3.62 | 3.76 | 3.76 | -2.34% | 8,338,787 |
| May 13, 2026 | 3.79 | 3.95 | 3.72 | 3.85 | 3.85 | - | 6,260,614 |
| May 12, 2026 | 3.64 | 3.86 | 3.57 | 3.85 | 3.85 | 3.22% | 6,539,286 |
| May 11, 2026 | 3.63 | 3.78 | 3.62 | 3.73 | 3.73 | 4.78% | 7,413,638 |
| May 8, 2026 | 3.49 | 3.59 | 3.45 | 3.56 | 3.56 | 3.79% | 5,244,190 |
| May 7, 2026 | 3.57 | 3.72 | 3.43 | 3.43 | 3.43 | -0.87% | 7,183,424 |
| May 6, 2026 | 3.43 | 3.49 | 3.36 | 3.46 | 3.46 | 7.12% | 5,890,643 |
| May 5, 2026 | 3.41 | 3.46 | 3.23 | 3.23 | 3.23 | -3.87% | 3,995,371 |
| May 4, 2026 | 3.40 | 3.50 | 3.29 | 3.36 | 3.36 | -2.89% | 5,160,785 |
| May 1, 2026 | 3.40 | 3.51 | 3.33 | 3.46 | 3.46 | 2.37% | 5,515,106 |
| Apr 30, 2026 | 3.51 | 3.60 | 3.36 | 3.38 | 3.38 | -0.59% | 4,573,222 |
| Apr 29, 2026 | 3.39 | 3.48 | 3.33 | 3.40 | 3.40 | -0.58% | 7,785,815 |
| Apr 28, 2026 | 3.40 | 3.51 | 3.34 | 3.42 | 3.42 | -2.84% | 6,892,844 |
| Apr 27, 2026 | 3.33 | 3.55 | 3.30 | 3.52 | 3.52 | 5.07% | 10,804,151 |
| Apr 24, 2026 | 3.34 | 3.42 | 3.31 | 3.35 | 3.35 | 1.52% | 4,163,920 |
| Apr 23, 2026 | 3.38 | 3.47 | 3.22 | 3.30 | 3.30 | -4.62% | 9,497,384 |
| Apr 22, 2026 | 3.41 | 3.51 | 3.40 | 3.46 | 3.46 | 3.90% | 5,386,066 |
| Apr 21, 2026 | 3.48 | 3.53 | 3.31 | 3.33 | 3.33 | -5.40% | 9,266,940 |
| Apr 20, 2026 | 3.44 | 3.56 | 3.37 | 3.52 | 3.52 | 0.28% | 8,011,330 |
| Apr 17, 2026 | 3.54 | 3.61 | 3.48 | 3.51 | 3.51 | 2.33% | 5,859,534 |
| Apr 16, 2026 | 3.45 | 3.49 | 3.39 | 3.43 | 3.43 | 0.29% | 9,649,725 |
| Apr 15, 2026 | 3.45 | 3.52 | 3.36 | 3.42 | 3.42 | -1.16% | 11,037,471 |
| Apr 14, 2026 | 3.37 | 3.47 | 3.34 | 3.46 | 3.46 | 4.53% | 7,282,333 |
| Apr 13, 2026 | 3.20 | 3.35 | 3.20 | 3.31 | 3.31 | 1.85% | 6,613,035 |
| Apr 10, 2026 | 3.32 | 3.36 | 3.22 | 3.25 | 3.25 | -0.61% | 4,918,002 |
| Apr 9, 2026 | 3.28 | 3.34 | 3.20 | 3.27 | 3.27 | -0.91% | 5,167,641 |
| Apr 8, 2026 | 3.45 | 3.47 | 3.24 | 3.30 | 3.30 | 2.17% | 6,762,292 |
| Apr 7, 2026 | 3.26 | 3.29 | 3.12 | 3.23 | 3.23 | -2.12% | 7,826,523 |
| Apr 6, 2026 | 3.26 | 3.35 | 3.21 | 3.30 | 3.30 | 1.23% | 6,838,515 |
| Apr 2, 2026 | 3.13 | 3.33 | 3.10 | 3.26 | 3.26 | -2.10% | 8,016,895 |
| Apr 1, 2026 | 3.40 | 3.42 | 3.32 | 3.33 | 3.33 | 0.91% | 8,622,536 |
| Mar 31, 2026 | 3.20 | 3.35 | 3.20 | 3.30 | 3.30 | 5.43% | 9,466,492 |
| Mar 30, 2026 | 3.21 | 3.25 | 3.08 | 3.13 | 3.13 | -0.63% | 6,511,182 |
| Mar 27, 2026 | 3.06 | 3.25 | 3.02 | 3.15 | 3.15 | 2.94% | 6,358,454 |
| Mar 26, 2026 | 3.09 | 3.22 | 3.05 | 3.06 | 3.06 | -5.56% | 6,587,944 |
| Mar 25, 2026 | 3.30 | 3.33 | 3.19 | 3.24 | 3.24 | 3.51% | 7,320,566 |
| Mar 24, 2026 | 3.03 | 3.16 | 2.99 | 3.13 | 3.13 | 0.97% | 5,280,128 |
| Mar 23, 2026 | 3.04 | 3.20 | 2.99 | 3.10 | 3.10 | 3.33% | 10,524,789 |
| Mar 20, 2026 | 3.21 | 3.23 | 2.95 | 3.00 | 3.00 | -6.83% | 7,058,808 |
| Mar 19, 2026 | 3.07 | 3.22 | 2.96 | 3.22 | 3.22 | -4.17% | 14,699,789 |
| Mar 18, 2026 | 3.47 | 3.50 | 3.33 | 3.36 | 3.36 | -6.15% | 10,069,776 |
| Mar 17, 2026 | 3.67 | 3.74 | 3.54 | 3.58 | 3.58 | -1.38% | 6,930,393 |
| Mar 16, 2026 | 3.59 | 3.74 | 3.58 | 3.63 | 3.63 | 1.11% | 7,546,279 |
| Mar 13, 2026 | 3.85 | 3.87 | 3.55 | 3.59 | 3.59 | -7.47% | 6,674,626 |
| Mar 12, 2026 | 4.05 | 4.06 | 3.87 | 3.88 | 3.88 | -5.13% | 5,790,520 |
| Mar 11, 2026 | 4.05 | 4.10 | 3.94 | 4.09 | 4.09 | -1.21% | 4,221,904 |
| Mar 10, 2026 | 4.08 | 4.24 | 4.01 | 4.14 | 4.14 | 3.76% | 6,619,805 |
| Mar 9, 2026 | 3.88 | 3.99 | 3.70 | 3.99 | 3.99 | -0.25% | 7,874,783 |
| Mar 6, 2026 | 3.92 | 4.10 | 3.80 | 4.00 | 4.00 | -1.72% | 12,606,693 |
| Mar 5, 2026 | 4.06 | 4.13 | 3.94 | 4.07 | 4.07 | -2.16% | 9,605,052 |
| Mar 4, 2026 | 4.16 | 4.23 | 4.05 | 4.16 | 4.16 | 2.97% | 3,679,767 |
| Mar 3, 2026 | 4.06 | 4.11 | 3.89 | 4.04 | 4.04 | -8.18% | 8,511,147 |
| Mar 2, 2026 | 4.44 | 4.44 | 4.22 | 4.40 | 4.40 | 0.46% | 10,349,806 |
| Feb 27, 2026 | 4.34 | 4.40 | 4.12 | 4.38 | 4.38 | 4.29% | 11,888,131 |
| Feb 26, 2026 | 3.91 | 4.21 | 3.85 | 4.20 | 4.20 | 6.87% | 14,313,630 |
| Feb 25, 2026 | 4.04 | 4.08 | 3.91 | 3.93 | 3.93 | 0.77% | 13,768,048 |
| Feb 24, 2026 | 3.83 | 3.94 | 3.73 | 3.90 | 3.90 | - | 8,106,771 |
| Feb 23, 2026 | 3.87 | 3.92 | 3.75 | 3.90 | 3.90 | 0.52% | 11,610,406 |
| Feb 20, 2026 | 3.98 | 4.07 | 3.87 | 3.88 | 3.88 | -1.27% | 26,492,395 |
| Feb 19, 2026 | 3.77 | 4.02 | 3.74 | 3.93 | 3.93 | 4.80% | 20,456,686 |
| Feb 18, 2026 | 3.76 | 3.84 | 3.67 | 3.75 | 3.75 | 3.02% | 14,533,355 |
| Feb 17, 2026 | 3.68 | 3.71 | 3.47 | 3.64 | 3.64 | -5.21% | 13,579,521 |
| Feb 13, 2026 | 3.69 | 3.87 | 3.66 | 3.84 | 3.84 | 5.79% | 9,293,216 |
| Feb 12, 2026 | 3.84 | 3.89 | 3.60 | 3.63 | 3.63 | -6.44% | 19,727,917 |
| Feb 11, 2026 | 4.21 | 4.25 | 3.76 | 3.88 | 3.88 | -5.37% | 19,107,223 |
| Feb 10, 2026 | 3.65 | 4.15 | 3.58 | 4.10 | 4.10 | 0.49% | 36,976,985 |
| Feb 9, 2026 | 4.18 | 4.39 | 3.90 | 4.08 | 4.08 | -11.30% | 29,830,914 |
| Feb 6, 2026 | 4.40 | 4.63 | 4.40 | 4.60 | 4.60 | 7.23% | 8,592,140 |
| Feb 5, 2026 | 4.71 | 4.80 | 4.25 | 4.29 | 4.29 | -13.16% | 12,772,166 |
| Feb 4, 2026 | 5.35 | 5.36 | 4.70 | 4.94 | 4.94 | -5.54% | 11,576,107 |
| Feb 3, 2026 | 5.42 | 5.47 | 5.05 | 5.23 | 5.23 | 3.77% | 12,264,808 |