New Zealand markets open in 5 hours 59 minutes

Vizsla Silver Corp. (VZLA)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
1.4200+0.0100 (+0.71%)
At close: 04:00PM EDT
1.4300 +0.01 (+0.70%)
After hours: 07:45PM EDT
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20241.39001.43001.39001.42001.4200324,300
18 Apr 20241.44001.44001.40001.41001.4100520,600
17 Apr 20241.44001.46001.40001.44001.4400510,200
16 Apr 20241.39001.44001.38001.40001.4000510,200
15 Apr 20241.45001.47001.40001.43001.4300681,300
12 Apr 20241.53001.54501.38001.42001.42002,197,800
11 Apr 20241.46001.48001.42001.48001.4800427,400
10 Apr 20241.46001.47001.38001.45001.4500791,800
09 Apr 20241.55001.58001.44001.46001.4600938,800
08 Apr 20241.49001.53501.40001.52001.52001,039,400
05 Apr 20241.39001.47501.38001.45001.4500917,400
04 Apr 20241.48001.48001.38001.40001.40001,086,100
03 Apr 20241.42001.48001.38001.48001.48001,391,100
02 Apr 20241.39001.44001.34001.41001.4100673,700
01 Apr 20241.40001.43001.31001.39001.3900981,400
28 Mar 20241.27001.34001.26901.33001.3300777,900
27 Mar 20241.26001.28001.24001.27001.2700239,800
26 Mar 20241.27001.27001.22001.25001.2500166,500
25 Mar 20241.28001.29001.24001.26001.2600267,400
22 Mar 20241.30001.30001.25001.28001.2800191,600
21 Mar 20241.29001.29001.24001.28001.2800509,800
20 Mar 20241.23001.26001.19001.26001.2600465,300
19 Mar 20241.23001.23001.18001.20001.2000301,200
18 Mar 20241.28001.28001.20001.24001.2400401,800
15 Mar 20241.20001.27501.19001.26001.2600421,500
14 Mar 20241.22001.24001.18001.19001.1900303,900
13 Mar 20241.24001.27001.22501.24001.2400585,200
12 Mar 20241.19001.24001.17001.24001.2400427,600
11 Mar 20241.18001.20001.14001.20001.2000387,700
08 Mar 20241.20001.20001.14001.17001.1700391,900
07 Mar 20241.19001.19001.16001.18001.1800301,700
06 Mar 20241.14001.19001.12001.17001.1700553,800
05 Mar 20241.20001.20501.13001.15001.1500646,900
04 Mar 20241.12001.20001.12001.18001.1800545,400
01 Mar 20241.10001.13001.08001.12001.1200703,900
29 Feb 20241.12001.13001.07001.09501.0950763,300
28 Feb 20241.09001.11001.07001.11001.1100680,000
27 Feb 20241.10001.10001.07001.10001.1000328,100
26 Feb 20241.08001.09001.07001.08001.0800401,400
23 Feb 20241.07001.10001.07001.10001.1000503,600
22 Feb 20241.13001.15001.08001.12001.1200275,300
21 Feb 20241.17001.17001.07001.11001.11001,444,000
20 Feb 20241.29001.32001.23001.25001.2500289,200
16 Feb 20241.28001.30001.25001.28001.2800427,000
15 Feb 20241.28001.31001.26001.28001.2800278,900
14 Feb 20241.28001.30001.25001.28001.2800235,500
13 Feb 20241.32001.32001.27001.28001.2800334,700
12 Feb 20241.34001.35601.32001.34001.3400296,200
09 Feb 20241.42001.42001.34001.36001.3600213,500
08 Feb 20241.38001.40001.34501.40001.4000236,300
07 Feb 20241.47001.47001.35001.39001.3900346,800
06 Feb 20241.46001.49001.45001.47001.4700205,300
05 Feb 20241.48001.49001.40001.47001.4700342,900
02 Feb 20241.46001.49001.44501.49001.4900207,200
01 Feb 20241.45001.50001.44501.48001.4800495,400
31 Jan 20241.51001.57001.43101.46001.4600374,300
30 Jan 20241.51001.68001.45001.55001.5500851,600
29 Jan 20241.37001.63001.33001.63001.63001,130,700
26 Jan 20241.35001.41001.35001.37001.3700430,500
25 Jan 20241.35001.42001.30001.38001.3800478,400
24 Jan 20241.33001.39001.30001.36001.3600400,400
23 Jan 20241.27001.35001.27001.35001.3500306,600
22 Jan 20241.27001.30001.22001.27001.2700406,300
19 Jan 20241.40001.40001.26001.27001.2700682,000
18 Jan 20241.32001.38701.29001.38001.38001,331,600
17 Jan 20241.31001.32001.25001.30001.3000326,400
16 Jan 20241.39001.40901.32501.36001.3600363,500
12 Jan 20241.37001.43501.37001.43001.4300560,300
11 Jan 20241.30001.36001.28001.36001.3600388,000
10 Jan 20241.32001.33001.27001.31001.3100293,300
09 Jan 20241.41001.42001.28001.31001.3100698,400
08 Jan 20241.29001.40001.29001.38001.38001,343,000
05 Jan 20241.23001.29001.22001.29001.2900275,700
04 Jan 20241.19001.25001.16001.22001.2200113,600
03 Jan 20241.20001.27001.15501.15501.1550290,400
02 Jan 20241.29001.32001.22001.23001.2300277,400
29 Dec 20231.24001.28001.23001.25001.2500112,300
28 Dec 20231.31001.31001.24101.25001.2500164,200
27 Dec 20231.26001.32001.24101.31001.3100240,200
26 Dec 20231.26001.28001.21001.24501.245094,400
22 Dec 20231.20001.30001.20001.27001.2700308,900
21 Dec 20231.19001.22001.18001.20001.2000154,300
20 Dec 20231.17001.18001.13001.18001.1800282,700
19 Dec 20231.16001.16001.12101.16001.1600402,700
18 Dec 20231.17001.17001.10501.12001.1200286,400
15 Dec 20231.15001.15001.12001.14001.1400273,200
14 Dec 20231.09001.16001.09001.14001.1400314,500
13 Dec 20231.07001.11001.05001.11001.1100221,200
12 Dec 20231.13001.13001.06001.07001.0700186,100
11 Dec 20231.14001.17001.10001.10001.1000425,300
08 Dec 20231.14001.20001.14001.15001.1500260,800
07 Dec 20231.20001.20001.12001.15001.1500183,800
06 Dec 20231.21001.23001.15001.19001.1900478,100
05 Dec 20231.24001.24001.18001.20001.2000263,600
04 Dec 20231.26001.28001.21101.24001.2400325,900
01 Dec 20231.25001.26001.21001.24001.2400320,600
30 Nov 20231.20001.24001.20001.22001.2200351,300
29 Nov 20231.17001.24001.16001.20001.2000632,300
28 Nov 20231.15001.19001.13001.15001.1500765,200
27 Nov 20231.12001.17001.10001.13001.1300440,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...