Vizsla Silver Corp. (VZLA)
NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 1.9700 | 1.9800 | 1.8900 | 1.9600 | 1.9600 | 548,100 |
| 25 Jul 2024 | 1.9500 | 1.9800 | 1.8590 | 1.9300 | 1.9300 | 1,458,500 |
| 24 Jul 2024 | 1.9800 | 2.0500 | 1.9400 | 1.9900 | 1.9900 | 1,592,000 |
| 23 Jul 2024 | 1.9200 | 1.9200 | 1.8900 | 1.9000 | 1.9000 | 216,600 |
| 22 Jul 2024 | 1.9600 | 1.9600 | 1.8750 | 1.9200 | 1.9200 | 596,800 |
| 19 Jul 2024 | 1.8400 | 1.9400 | 1.8200 | 1.9300 | 1.9300 | 765,100 |
| 18 Jul 2024 | 2.0000 | 2.0200 | 1.8850 | 1.9300 | 1.9300 | 1,378,000 |
| 17 Jul 2024 | 2.0600 | 2.1700 | 1.9700 | 1.9800 | 1.9800 | 1,413,100 |
| 16 Jul 2024 | 2.1300 | 2.2100 | 2.0600 | 2.1000 | 2.1000 | 1,208,700 |
| 15 Jul 2024 | 2.1000 | 2.1250 | 2.0300 | 2.0900 | 2.0900 | 1,818,600 |
| 12 Jul 2024 | 1.8800 | 2.0200 | 1.8600 | 2.0200 | 2.0200 | 1,044,800 |
| 11 Jul 2024 | 1.9400 | 1.9700 | 1.8900 | 1.9400 | 1.9400 | 888,200 |
| 10 Jul 2024 | 1.8100 | 1.9000 | 1.8100 | 1.9000 | 1.9000 | 1,062,600 |
| 09 Jul 2024 | 1.8000 | 1.8100 | 1.7350 | 1.8100 | 1.8100 | 529,000 |
| 08 Jul 2024 | 1.7700 | 1.8000 | 1.7230 | 1.7700 | 1.7700 | 549,700 |
| 05 Jul 2024 | 1.8100 | 1.8100 | 1.7300 | 1.7800 | 1.7800 | 844,600 |
| 03 Jul 2024 | 1.7200 | 1.7700 | 1.7000 | 1.7200 | 1.7200 | 365,400 |
| 02 Jul 2024 | 1.8000 | 1.8000 | 1.6800 | 1.6900 | 1.6900 | 1,055,700 |
| 01 Jul 2024 | 1.7600 | 1.8000 | 1.7600 | 1.7900 | 1.7900 | 154,600 |
| 28 Jun 2024 | 1.7600 | 1.7900 | 1.7200 | 1.7900 | 1.7900 | 463,000 |
| 27 Jun 2024 | 1.8000 | 1.8500 | 1.7200 | 1.7200 | 1.7200 | 824,300 |
| 26 Jun 2024 | 1.7400 | 1.8100 | 1.7350 | 1.7900 | 1.7900 | 1,062,300 |
| 25 Jun 2024 | 1.7200 | 1.7550 | 1.6800 | 1.7300 | 1.7300 | 713,000 |
| 24 Jun 2024 | 1.7500 | 1.7900 | 1.6800 | 1.7300 | 1.7300 | 576,700 |
| 21 Jun 2024 | 1.7400 | 1.7500 | 1.6800 | 1.7400 | 1.7400 | 927,200 |
| 20 Jun 2024 | 1.7800 | 1.8300 | 1.7300 | 1.7600 | 1.7600 | 1,759,800 |
| 18 Jun 2024 | 1.6600 | 1.7500 | 1.6300 | 1.7500 | 1.7500 | 1,693,700 |
| 17 Jun 2024 | 1.6900 | 1.6900 | 1.6200 | 1.6500 | 1.6500 | 910,000 |
| 14 Jun 2024 | 1.6500 | 1.6800 | 1.6400 | 1.6600 | 1.6600 | 440,100 |
| 13 Jun 2024 | 1.6900 | 1.7100 | 1.6250 | 1.6500 | 1.6500 | 1,277,900 |
| 12 Jun 2024 | 1.7000 | 1.7400 | 1.6800 | 1.7000 | 1.7000 | 1,072,200 |
| 11 Jun 2024 | 1.6700 | 1.7000 | 1.6200 | 1.6600 | 1.6600 | 1,141,700 |
| 10 Jun 2024 | 1.6300 | 1.6900 | 1.6000 | 1.6900 | 1.6900 | 654,700 |
| 07 Jun 2024 | 1.6400 | 1.6600 | 1.5900 | 1.6200 | 1.6200 | 1,595,900 |
| 06 Jun 2024 | 1.7000 | 1.7400 | 1.6800 | 1.7000 | 1.7000 | 1,313,100 |
| 05 Jun 2024 | 1.7000 | 1.7250 | 1.6500 | 1.6900 | 1.6900 | 1,432,400 |
| 04 Jun 2024 | 1.7400 | 1.7600 | 1.6600 | 1.6600 | 1.6600 | 1,425,700 |
| 03 Jun 2024 | 1.8200 | 1.8400 | 1.7350 | 1.7700 | 1.7700 | 982,700 |
| 31 May 2024 | 1.9000 | 1.9200 | 1.8100 | 1.8300 | 1.8300 | 1,089,800 |
| 30 May 2024 | 1.8700 | 1.9200 | 1.8100 | 1.8600 | 1.8600 | 1,524,200 |
| 29 May 2024 | 1.8200 | 1.8750 | 1.7700 | 1.8700 | 1.8700 | 1,786,900 |
| 28 May 2024 | 1.7800 | 1.9000 | 1.7800 | 1.8400 | 1.8400 | 1,604,100 |
| 24 May 2024 | 1.7400 | 1.7850 | 1.7100 | 1.7400 | 1.7400 | 1,605,700 |
| 23 May 2024 | 1.7200 | 1.7400 | 1.6800 | 1.7000 | 1.7000 | 814,200 |
| 22 May 2024 | 1.7600 | 1.7600 | 1.6900 | 1.7400 | 1.7400 | 1,782,100 |
| 21 May 2024 | 1.7900 | 1.7900 | 1.7200 | 1.7600 | 1.7600 | 1,617,300 |
| 20 May 2024 | 1.7200 | 1.8650 | 1.6500 | 1.7900 | 1.7900 | 2,875,800 |
| 17 May 2024 | 1.7000 | 1.8200 | 1.6200 | 1.6300 | 1.6300 | 8,605,400 |
| 16 May 2024 | 1.6100 | 1.7300 | 1.6000 | 1.6500 | 1.6500 | 2,235,600 |
| 15 May 2024 | 1.6000 | 1.6800 | 1.5850 | 1.6000 | 1.6000 | 1,771,000 |
| 14 May 2024 | 1.5400 | 1.6400 | 1.5000 | 1.6400 | 1.6400 | 1,822,000 |
| 13 May 2024 | 1.5000 | 1.5350 | 1.4550 | 1.5200 | 1.5200 | 1,201,100 |
| 10 May 2024 | 1.4700 | 1.5000 | 1.4200 | 1.5000 | 1.5000 | 955,600 |
| 09 May 2024 | 1.4200 | 1.4500 | 1.4100 | 1.4500 | 1.4500 | 1,295,200 |
| 08 May 2024 | 1.4000 | 1.4300 | 1.4000 | 1.4100 | 1.4100 | 359,000 |
| 07 May 2024 | 1.3800 | 1.4100 | 1.3700 | 1.4000 | 1.4000 | 271,200 |
| 06 May 2024 | 1.4100 | 1.4100 | 1.3600 | 1.3800 | 1.3800 | 604,100 |
| 03 May 2024 | 1.3600 | 1.3850 | 1.3320 | 1.3700 | 1.3700 | 1,007,800 |
| 02 May 2024 | 1.3100 | 1.3690 | 1.3000 | 1.3400 | 1.3400 | 1,045,500 |
| 01 May 2024 | 1.3100 | 1.3600 | 1.3100 | 1.3100 | 1.3100 | 856,500 |
| 30 Apr 2024 | 1.3800 | 1.3900 | 1.2700 | 1.3200 | 1.3200 | 2,731,100 |
| 29 Apr 2024 | 1.4200 | 1.4200 | 1.3900 | 1.3900 | 1.3900 | 3,533,500 |
| 26 Apr 2024 | 1.3700 | 1.4100 | 1.3500 | 1.4000 | 1.4000 | 465,700 |
| 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 |
| *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.