New Zealand markets closed

Vizsla Silver Corp. (VZLA)

NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
1.93000.0000 (0.00%)
At close: 04:00PM EDT
1.9400 +0.01 (+0.52%)
After hours: 06:40PM EDT
Time period:
22 Jul 2023 - 22 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 20241.84001.94001.82001.93001.9300762,200
18 Jul 20242.00002.02001.88501.93001.93001,378,000
17 Jul 20242.06002.17001.97001.98001.98001,413,100
16 Jul 20242.13002.21002.06002.10002.10001,208,700
15 Jul 20242.10002.12502.03002.09002.09001,818,600
12 Jul 20241.88002.02001.86002.02002.02001,044,800
11 Jul 20241.94001.97001.89001.94001.9400888,200
10 Jul 20241.81001.90001.81001.90001.90001,062,600
09 Jul 20241.80001.81001.73501.81001.8100529,000
08 Jul 20241.77001.80001.72301.77001.7700549,700
05 Jul 20241.81001.81001.73001.78001.7800844,600
03 Jul 20241.72001.77001.70001.72001.7200365,400
02 Jul 20241.80001.80001.68001.69001.69001,055,700
01 Jul 20241.76001.80001.76001.79001.7900154,600
28 Jun 20241.76001.79001.72001.79001.7900463,000
27 Jun 20241.80001.85001.72001.72001.7200824,300
26 Jun 20241.74001.81001.73501.79001.79001,062,300
25 Jun 20241.72001.75501.68001.73001.7300713,000
24 Jun 20241.75001.79001.68001.73001.7300576,700
21 Jun 20241.74001.75001.68001.74001.7400927,200
20 Jun 20241.78001.83001.73001.76001.76001,759,800
18 Jun 20241.66001.75001.63001.75001.75001,693,700
17 Jun 20241.69001.69001.62001.65001.6500910,000
14 Jun 20241.65001.68001.64001.66001.6600440,100
13 Jun 20241.69001.71001.62501.65001.65001,277,900
12 Jun 20241.70001.74001.68001.70001.70001,072,200
11 Jun 20241.67001.70001.62001.66001.66001,141,700
10 Jun 20241.63001.69001.60001.69001.6900654,700
07 Jun 20241.64001.66001.59001.62001.62001,595,900
06 Jun 20241.70001.74001.68001.70001.70001,313,100
05 Jun 20241.70001.72501.65001.69001.69001,432,400
04 Jun 20241.74001.76001.66001.66001.66001,425,700
03 Jun 20241.82001.84001.73501.77001.7700982,700
31 May 20241.90001.92001.81001.83001.83001,089,800
30 May 20241.87001.92001.81001.86001.86001,524,200
29 May 20241.82001.87501.77001.87001.87001,786,900
28 May 20241.78001.90001.78001.84001.84001,604,100
24 May 20241.74001.78501.71001.74001.74001,605,700
23 May 20241.72001.74001.68001.70001.7000814,200
22 May 20241.76001.76001.69001.74001.74001,782,100
21 May 20241.79001.79001.72001.76001.76001,617,300
20 May 20241.72001.86501.65001.79001.79002,875,800
17 May 20241.70001.82001.62001.63001.63008,605,400
16 May 20241.61001.73001.60001.65001.65002,235,600
15 May 20241.60001.68001.58501.60001.60001,771,000
14 May 20241.54001.64001.50001.64001.64001,822,000
13 May 20241.50001.53501.45501.52001.52001,201,100
10 May 20241.47001.50001.42001.50001.5000955,600
09 May 20241.42001.45001.41001.45001.45001,295,200
08 May 20241.40001.43001.40001.41001.4100359,000
07 May 20241.38001.41001.37001.40001.4000271,200
06 May 20241.41001.41001.36001.38001.3800604,100
03 May 20241.36001.38501.33201.37001.37001,007,800
02 May 20241.31001.36901.30001.34001.34001,045,500
01 May 20241.31001.36001.31001.31001.3100856,500
30 Apr 20241.38001.39001.27001.32001.32002,731,100
29 Apr 20241.42001.42001.39001.39001.39003,533,500
26 Apr 20241.37001.41001.35001.40001.4000465,700
25 Apr 20241.33001.36001.32001.36001.3600394,700
24 Apr 20241.36001.37001.33001.33001.3300429,200
23 Apr 20241.31001.38001.31001.35001.3500504,700
22 Apr 20241.35001.36001.31001.34001.34001,199,700
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...