Vizsla Silver Corp. (VZLA)
NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.3700 | 1.4100 | 1.3500 | 1.4000 | 1.4000 | 464,600 |
| 25 Apr 2024 | 1.3300 | 1.3600 | 1.3200 | 1.3600 | 1.3600 | 394,700 |
| 24 Apr 2024 | 1.3600 | 1.3700 | 1.3300 | 1.3300 | 1.3300 | 429,200 |
| 23 Apr 2024 | 1.3100 | 1.3800 | 1.3100 | 1.3500 | 1.3500 | 504,700 |
| 22 Apr 2024 | 1.3500 | 1.3600 | 1.3100 | 1.3400 | 1.3400 | 1,199,700 |
| 19 Apr 2024 | 1.3900 | 1.4300 | 1.3900 | 1.4200 | 1.4200 | 324,300 |
| 18 Apr 2024 | 1.4400 | 1.4400 | 1.4000 | 1.4100 | 1.4100 | 520,600 |
| 17 Apr 2024 | 1.4400 | 1.4600 | 1.4000 | 1.4400 | 1.4400 | 510,200 |
| 16 Apr 2024 | 1.3900 | 1.4400 | 1.3800 | 1.4000 | 1.4000 | 510,200 |
| 15 Apr 2024 | 1.4500 | 1.4700 | 1.4000 | 1.4300 | 1.4300 | 681,300 |
| 12 Apr 2024 | 1.5300 | 1.5450 | 1.3800 | 1.4200 | 1.4200 | 2,197,800 |
| 11 Apr 2024 | 1.4600 | 1.4800 | 1.4200 | 1.4800 | 1.4800 | 427,400 |
| 10 Apr 2024 | 1.4600 | 1.4700 | 1.3800 | 1.4500 | 1.4500 | 791,800 |
| 09 Apr 2024 | 1.5500 | 1.5800 | 1.4400 | 1.4600 | 1.4600 | 938,800 |
| 08 Apr 2024 | 1.4900 | 1.5350 | 1.4000 | 1.5200 | 1.5200 | 1,039,400 |
| 05 Apr 2024 | 1.3900 | 1.4750 | 1.3800 | 1.4500 | 1.4500 | 917,400 |
| 04 Apr 2024 | 1.4800 | 1.4800 | 1.3800 | 1.4000 | 1.4000 | 1,086,100 |
| 03 Apr 2024 | 1.4200 | 1.4800 | 1.3800 | 1.4800 | 1.4800 | 1,391,100 |
| 02 Apr 2024 | 1.3900 | 1.4400 | 1.3400 | 1.4100 | 1.4100 | 673,700 |
| 01 Apr 2024 | 1.4000 | 1.4300 | 1.3100 | 1.3900 | 1.3900 | 981,400 |
| 28 Mar 2024 | 1.2700 | 1.3400 | 1.2690 | 1.3300 | 1.3300 | 777,900 |
| 27 Mar 2024 | 1.2600 | 1.2800 | 1.2400 | 1.2700 | 1.2700 | 239,800 |
| 26 Mar 2024 | 1.2700 | 1.2700 | 1.2200 | 1.2500 | 1.2500 | 166,500 |
| 25 Mar 2024 | 1.2800 | 1.2900 | 1.2400 | 1.2600 | 1.2600 | 267,400 |
| 22 Mar 2024 | 1.3000 | 1.3000 | 1.2500 | 1.2800 | 1.2800 | 191,600 |
| 21 Mar 2024 | 1.2900 | 1.2900 | 1.2400 | 1.2800 | 1.2800 | 509,800 |
| 20 Mar 2024 | 1.2300 | 1.2600 | 1.1900 | 1.2600 | 1.2600 | 465,300 |
| 19 Mar 2024 | 1.2300 | 1.2300 | 1.1800 | 1.2000 | 1.2000 | 301,200 |
| 18 Mar 2024 | 1.2800 | 1.2800 | 1.2000 | 1.2400 | 1.2400 | 401,800 |
| 15 Mar 2024 | 1.2000 | 1.2750 | 1.1900 | 1.2600 | 1.2600 | 421,500 |
| 14 Mar 2024 | 1.2200 | 1.2400 | 1.1800 | 1.1900 | 1.1900 | 303,900 |
| 13 Mar 2024 | 1.2400 | 1.2700 | 1.2250 | 1.2400 | 1.2400 | 585,200 |
| 12 Mar 2024 | 1.1900 | 1.2400 | 1.1700 | 1.2400 | 1.2400 | 427,600 |
| 11 Mar 2024 | 1.1800 | 1.2000 | 1.1400 | 1.2000 | 1.2000 | 387,700 |
| 08 Mar 2024 | 1.2000 | 1.2000 | 1.1400 | 1.1700 | 1.1700 | 391,900 |
| 07 Mar 2024 | 1.1900 | 1.1900 | 1.1600 | 1.1800 | 1.1800 | 301,700 |
| 06 Mar 2024 | 1.1400 | 1.1900 | 1.1200 | 1.1700 | 1.1700 | 553,800 |
| 05 Mar 2024 | 1.2000 | 1.2050 | 1.1300 | 1.1500 | 1.1500 | 646,900 |
| 04 Mar 2024 | 1.1200 | 1.2000 | 1.1200 | 1.1800 | 1.1800 | 545,400 |
| 01 Mar 2024 | 1.1000 | 1.1300 | 1.0800 | 1.1200 | 1.1200 | 703,900 |
| 29 Feb 2024 | 1.1200 | 1.1300 | 1.0700 | 1.0950 | 1.0950 | 763,300 |
| 28 Feb 2024 | 1.0900 | 1.1100 | 1.0700 | 1.1100 | 1.1100 | 680,000 |
| 27 Feb 2024 | 1.1000 | 1.1000 | 1.0700 | 1.1000 | 1.1000 | 328,100 |
| 26 Feb 2024 | 1.0800 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 401,400 |
| 23 Feb 2024 | 1.0700 | 1.1000 | 1.0700 | 1.1000 | 1.1000 | 503,600 |
| 22 Feb 2024 | 1.1300 | 1.1500 | 1.0800 | 1.1200 | 1.1200 | 275,300 |
| 21 Feb 2024 | 1.1700 | 1.1700 | 1.0700 | 1.1100 | 1.1100 | 1,444,000 |
| 20 Feb 2024 | 1.2900 | 1.3200 | 1.2300 | 1.2500 | 1.2500 | 289,200 |
| 16 Feb 2024 | 1.2800 | 1.3000 | 1.2500 | 1.2800 | 1.2800 | 427,000 |
| 15 Feb 2024 | 1.2800 | 1.3100 | 1.2600 | 1.2800 | 1.2800 | 278,900 |
| 14 Feb 2024 | 1.2800 | 1.3000 | 1.2500 | 1.2800 | 1.2800 | 235,500 |
| 13 Feb 2024 | 1.3200 | 1.3200 | 1.2700 | 1.2800 | 1.2800 | 334,700 |
| 12 Feb 2024 | 1.3400 | 1.3560 | 1.3200 | 1.3400 | 1.3400 | 296,200 |
| 09 Feb 2024 | 1.4200 | 1.4200 | 1.3400 | 1.3600 | 1.3600 | 213,500 |
| 08 Feb 2024 | 1.3800 | 1.4000 | 1.3450 | 1.4000 | 1.4000 | 236,300 |
| 07 Feb 2024 | 1.4700 | 1.4700 | 1.3500 | 1.3900 | 1.3900 | 346,800 |
| 06 Feb 2024 | 1.4600 | 1.4900 | 1.4500 | 1.4700 | 1.4700 | 205,300 |
| 05 Feb 2024 | 1.4800 | 1.4900 | 1.4000 | 1.4700 | 1.4700 | 342,900 |
| 02 Feb 2024 | 1.4600 | 1.4900 | 1.4450 | 1.4900 | 1.4900 | 207,200 |
| 01 Feb 2024 | 1.4500 | 1.5000 | 1.4450 | 1.4800 | 1.4800 | 495,400 |
| 31 Jan 2024 | 1.5100 | 1.5700 | 1.4310 | 1.4600 | 1.4600 | 374,300 |
| 30 Jan 2024 | 1.5100 | 1.6800 | 1.4500 | 1.5500 | 1.5500 | 851,600 |
| 29 Jan 2024 | 1.3700 | 1.6300 | 1.3300 | 1.6300 | 1.6300 | 1,130,700 |
| 26 Jan 2024 | 1.3500 | 1.4100 | 1.3500 | 1.3700 | 1.3700 | 430,500 |
| 25 Jan 2024 | 1.3500 | 1.4200 | 1.3000 | 1.3800 | 1.3800 | 478,400 |
| 24 Jan 2024 | 1.3300 | 1.3900 | 1.3000 | 1.3600 | 1.3600 | 400,400 |
| 23 Jan 2024 | 1.2700 | 1.3500 | 1.2700 | 1.3500 | 1.3500 | 306,600 |
| 22 Jan 2024 | 1.2700 | 1.3000 | 1.2200 | 1.2700 | 1.2700 | 406,300 |
| 19 Jan 2024 | 1.4000 | 1.4000 | 1.2600 | 1.2700 | 1.2700 | 682,000 |
| 18 Jan 2024 | 1.3200 | 1.3870 | 1.2900 | 1.3800 | 1.3800 | 1,331,600 |
| 17 Jan 2024 | 1.3100 | 1.3200 | 1.2500 | 1.3000 | 1.3000 | 326,400 |
| 16 Jan 2024 | 1.3900 | 1.4090 | 1.3250 | 1.3600 | 1.3600 | 363,500 |
| 12 Jan 2024 | 1.3700 | 1.4350 | 1.3700 | 1.4300 | 1.4300 | 560,300 |
| 11 Jan 2024 | 1.3000 | 1.3600 | 1.2800 | 1.3600 | 1.3600 | 388,000 |
| 10 Jan 2024 | 1.3200 | 1.3300 | 1.2700 | 1.3100 | 1.3100 | 293,300 |
| 09 Jan 2024 | 1.4100 | 1.4200 | 1.2800 | 1.3100 | 1.3100 | 698,400 |
| 08 Jan 2024 | 1.2900 | 1.4000 | 1.2900 | 1.3800 | 1.3800 | 1,343,000 |
| 05 Jan 2024 | 1.2300 | 1.2900 | 1.2200 | 1.2900 | 1.2900 | 275,700 |
| 04 Jan 2024 | 1.1900 | 1.2500 | 1.1600 | 1.2200 | 1.2200 | 113,600 |
| 03 Jan 2024 | 1.2000 | 1.2700 | 1.1550 | 1.1550 | 1.1550 | 290,400 |
| 02 Jan 2024 | 1.2900 | 1.3200 | 1.2200 | 1.2300 | 1.2300 | 277,400 |
| 29 Dec 2023 | 1.2400 | 1.2800 | 1.2300 | 1.2500 | 1.2500 | 112,300 |
| 28 Dec 2023 | 1.3100 | 1.3100 | 1.2410 | 1.2500 | 1.2500 | 164,200 |
| 27 Dec 2023 | 1.2600 | 1.3200 | 1.2410 | 1.3100 | 1.3100 | 240,200 |
| 26 Dec 2023 | 1.2600 | 1.2800 | 1.2100 | 1.2450 | 1.2450 | 94,400 |
| 22 Dec 2023 | 1.2000 | 1.3000 | 1.2000 | 1.2700 | 1.2700 | 308,900 |
| 21 Dec 2023 | 1.1900 | 1.2200 | 1.1800 | 1.2000 | 1.2000 | 154,300 |
| 20 Dec 2023 | 1.1700 | 1.1800 | 1.1300 | 1.1800 | 1.1800 | 282,700 |
| 19 Dec 2023 | 1.1600 | 1.1600 | 1.1210 | 1.1600 | 1.1600 | 402,700 |
| 18 Dec 2023 | 1.1700 | 1.1700 | 1.1050 | 1.1200 | 1.1200 | 286,400 |
| 15 Dec 2023 | 1.1500 | 1.1500 | 1.1200 | 1.1400 | 1.1400 | 273,200 |
| 14 Dec 2023 | 1.0900 | 1.1600 | 1.0900 | 1.1400 | 1.1400 | 314,500 |
| 13 Dec 2023 | 1.0700 | 1.1100 | 1.0500 | 1.1100 | 1.1100 | 221,200 |
| 12 Dec 2023 | 1.1300 | 1.1300 | 1.0600 | 1.0700 | 1.0700 | 186,100 |
| 11 Dec 2023 | 1.1400 | 1.1700 | 1.1000 | 1.1000 | 1.1000 | 425,300 |
| 08 Dec 2023 | 1.1400 | 1.2000 | 1.1400 | 1.1500 | 1.1500 | 260,800 |
| 07 Dec 2023 | 1.2000 | 1.2000 | 1.1200 | 1.1500 | 1.1500 | 183,800 |
| 06 Dec 2023 | 1.2100 | 1.2300 | 1.1500 | 1.1900 | 1.1900 | 478,100 |
| 05 Dec 2023 | 1.2400 | 1.2400 | 1.1800 | 1.2000 | 1.2000 | 263,600 |
| 04 Dec 2023 | 1.2600 | 1.2800 | 1.2110 | 1.2400 | 1.2400 | 325,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.