Vizsla Silver Corp. (VZLA)
NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Time period:
28 Sept 2022 - 28 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Sept 2023 | 1.0100 | 1.0500 | 1.0100 | 1.0300 | 1.0300 | 36,082 |
| 27 Sept 2023 | 1.0400 | 1.0600 | 1.0100 | 1.0150 | 1.0150 | 135,800 |
| 26 Sept 2023 | 1.0900 | 1.0900 | 1.0300 | 1.0400 | 1.0400 | 52,200 |
| 25 Sept 2023 | 1.0800 | 1.1000 | 1.0400 | 1.0700 | 1.0700 | 103,100 |
| 22 Sept 2023 | 1.1000 | 1.1200 | 1.0820 | 1.1000 | 1.1000 | 65,800 |
| 21 Sept 2023 | 1.1100 | 1.1200 | 1.0900 | 1.0950 | 1.0950 | 52,200 |
| 20 Sept 2023 | 1.1400 | 1.1980 | 1.1200 | 1.1200 | 1.1200 | 142,200 |
| 19 Sept 2023 | 1.1900 | 1.2370 | 1.1400 | 1.1400 | 1.1400 | 62,700 |
| 18 Sept 2023 | 1.2300 | 1.2700 | 1.1710 | 1.1900 | 1.1900 | 116,000 |
| 15 Sept 2023 | 1.3600 | 1.3600 | 1.2000 | 1.2400 | 1.2400 | 469,900 |
| 14 Sept 2023 | 1.1500 | 1.2800 | 1.1410 | 1.2800 | 1.2800 | 399,600 |
| 13 Sept 2023 | 1.0800 | 1.1500 | 1.0800 | 1.1500 | 1.1500 | 139,200 |
| 12 Sept 2023 | 1.1100 | 1.1400 | 1.0600 | 1.0950 | 1.0950 | 238,800 |
| 11 Sept 2023 | 1.0500 | 1.1100 | 1.0080 | 1.1100 | 1.1100 | 118,600 |
| 08 Sept 2023 | 1.0050 | 1.0290 | 0.9810 | 1.0000 | 1.0000 | 111,300 |
| 07 Sept 2023 | 1.0100 | 1.0200 | 0.9880 | 0.9910 | 0.9910 | 79,600 |
| 06 Sept 2023 | 1.0500 | 1.0500 | 1.0000 | 1.0010 | 1.0010 | 73,800 |
| 05 Sept 2023 | 1.0500 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 91,500 |
| 01 Sept 2023 | 1.1000 | 1.1000 | 1.0500 | 1.0550 | 1.0550 | 69,200 |
| 31 Aug 2023 | 1.0900 | 1.1000 | 1.0600 | 1.0800 | 1.0800 | 80,200 |
| 30 Aug 2023 | 1.0500 | 1.0900 | 1.0400 | 1.0800 | 1.0800 | 116,200 |
| 29 Aug 2023 | 0.9950 | 1.0600 | 0.9800 | 1.0500 | 1.0500 | 194,700 |
| 28 Aug 2023 | 0.9800 | 1.0100 | 0.9700 | 0.9950 | 0.9950 | 181,200 |
| 25 Aug 2023 | 0.9940 | 1.0100 | 0.9600 | 0.9840 | 0.9840 | 90,500 |
| 24 Aug 2023 | 0.9880 | 1.0100 | 0.9700 | 0.9850 | 0.9850 | 87,600 |
| 23 Aug 2023 | 0.9500 | 1.0100 | 0.9500 | 0.9760 | 0.9760 | 115,700 |
| 22 Aug 2023 | 0.9700 | 1.0000 | 0.9500 | 0.9500 | 0.9500 | 95,600 |
| 21 Aug 2023 | 0.9900 | 0.9900 | 0.9500 | 0.9790 | 0.9790 | 103,300 |
| 18 Aug 2023 | 0.9850 | 1.0090 | 0.9600 | 0.9800 | 0.9800 | 182,800 |
| 17 Aug 2023 | 0.9930 | 0.9930 | 0.9600 | 0.9760 | 0.9760 | 84,700 |
| 16 Aug 2023 | 0.9760 | 0.9900 | 0.9350 | 0.9550 | 0.9550 | 237,400 |
| 15 Aug 2023 | 1.0100 | 1.0100 | 0.9720 | 0.9890 | 0.9890 | 205,200 |
| 14 Aug 2023 | 1.0100 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | 122,100 |
| 11 Aug 2023 | 1.0300 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 113,000 |
| 10 Aug 2023 | 1.0100 | 1.0360 | 1.0000 | 1.0200 | 1.0200 | 207,000 |
| 09 Aug 2023 | 1.0400 | 1.0600 | 1.0100 | 1.0300 | 1.0300 | 229,700 |
| 08 Aug 2023 | 1.1000 | 1.1000 | 1.0420 | 1.0500 | 1.0500 | 211,900 |
| 07 Aug 2023 | 1.0800 | 1.0900 | 1.0600 | 1.0900 | 1.0900 | 57,800 |
| 04 Aug 2023 | 1.0800 | 1.0950 | 1.0600 | 1.0800 | 1.0800 | 190,300 |
| 03 Aug 2023 | 1.1100 | 1.1100 | 1.0700 | 1.0900 | 1.0900 | 123,100 |
| 02 Aug 2023 | 1.1200 | 1.1200 | 1.0700 | 1.1000 | 1.1000 | 220,400 |
| 01 Aug 2023 | 1.1300 | 1.1500 | 1.0900 | 1.1100 | 1.1100 | 159,500 |
| 31 Jul 2023 | 1.1700 | 1.1700 | 1.1200 | 1.1500 | 1.1500 | 160,200 |
| 28 Jul 2023 | 1.1500 | 1.1500 | 1.1200 | 1.1300 | 1.1300 | 84,900 |
| 27 Jul 2023 | 1.1400 | 1.1500 | 1.1200 | 1.1300 | 1.1300 | 97,900 |
| 26 Jul 2023 | 1.1700 | 1.1700 | 1.1300 | 1.1600 | 1.1600 | 98,900 |
| 25 Jul 2023 | 1.1900 | 1.1900 | 1.1400 | 1.1800 | 1.1800 | 86,500 |
| 24 Jul 2023 | 1.1900 | 1.1900 | 1.1300 | 1.1500 | 1.1500 | 90,900 |
| 21 Jul 2023 | 1.1900 | 1.1900 | 1.1400 | 1.1400 | 1.1400 | 62,700 |
| 20 Jul 2023 | 1.1600 | 1.1700 | 1.1400 | 1.1600 | 1.1600 | 82,100 |
| 19 Jul 2023 | 1.1900 | 1.2200 | 1.1600 | 1.1600 | 1.1600 | 168,100 |
| 18 Jul 2023 | 1.2000 | 1.2110 | 1.1600 | 1.2000 | 1.2000 | 363,200 |
| 17 Jul 2023 | 1.2300 | 1.2700 | 1.1700 | 1.1800 | 1.1800 | 209,100 |
| 14 Jul 2023 | 1.3000 | 1.3000 | 1.2000 | 1.2300 | 1.2300 | 199,600 |
| 13 Jul 2023 | 1.2400 | 1.2900 | 1.2300 | 1.2500 | 1.2500 | 188,500 |
| 12 Jul 2023 | 1.1700 | 1.2300 | 1.1690 | 1.2300 | 1.2300 | 234,400 |
| 11 Jul 2023 | 1.1300 | 1.1700 | 1.1300 | 1.1600 | 1.1600 | 84,100 |
| 10 Jul 2023 | 1.1500 | 1.1700 | 1.1500 | 1.1700 | 1.1700 | 79,000 |
| 07 Jul 2023 | 1.1400 | 1.1700 | 1.1400 | 1.1600 | 1.1600 | 99,600 |
| 06 Jul 2023 | 1.1900 | 1.1900 | 1.1300 | 1.1600 | 1.1600 | 130,100 |
| 05 Jul 2023 | 1.2100 | 1.2100 | 1.1900 | 1.1950 | 1.1950 | 79,300 |
| 03 Jul 2023 | 1.2100 | 1.2200 | 1.2000 | 1.2200 | 1.2200 | 40,700 |
| 30 Jun 2023 | 1.2000 | 1.2200 | 1.1600 | 1.2200 | 1.2200 | 226,200 |
| 29 Jun 2023 | 1.1500 | 1.1830 | 1.1500 | 1.1800 | 1.1800 | 198,600 |
| 28 Jun 2023 | 1.1700 | 1.1800 | 1.1500 | 1.1700 | 1.1700 | 160,300 |
| 27 Jun 2023 | 1.1900 | 1.1900 | 1.1690 | 1.1800 | 1.1800 | 93,500 |
| 26 Jun 2023 | 1.1800 | 1.2000 | 1.1500 | 1.1900 | 1.1900 | 157,800 |
| 23 Jun 2023 | 1.1900 | 1.1900 | 1.1570 | 1.1610 | 1.1610 | 77,100 |
| 22 Jun 2023 | 1.2000 | 1.2100 | 1.1700 | 1.1800 | 1.1800 | 171,500 |
| 21 Jun 2023 | 1.1900 | 1.2100 | 1.1500 | 1.2100 | 1.2100 | 197,700 |
| 20 Jun 2023 | 1.1300 | 1.1900 | 1.1200 | 1.1900 | 1.1900 | 128,600 |
| 16 Jun 2023 | 1.1000 | 1.1500 | 1.0700 | 1.1300 | 1.1300 | 377,200 |
| 15 Jun 2023 | 1.1500 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 228,300 |
| 14 Jun 2023 | 1.2000 | 1.2000 | 1.1200 | 1.1300 | 1.1300 | 296,800 |
| 13 Jun 2023 | 1.1700 | 1.1990 | 1.1700 | 1.1900 | 1.1900 | 117,700 |
| 12 Jun 2023 | 1.2100 | 1.2100 | 1.1700 | 1.1800 | 1.1800 | 113,000 |
| 09 Jun 2023 | 1.1900 | 1.2100 | 1.1800 | 1.1900 | 1.1900 | 95,400 |
| 08 Jun 2023 | 1.2600 | 1.2600 | 1.1900 | 1.1900 | 1.1900 | 132,700 |
| 07 Jun 2023 | 1.2400 | 1.2700 | 1.2100 | 1.2400 | 1.2400 | 172,000 |
| 06 Jun 2023 | 1.2400 | 1.2700 | 1.2200 | 1.2500 | 1.2500 | 137,400 |
| 05 Jun 2023 | 1.3000 | 1.3300 | 1.2600 | 1.2600 | 1.2600 | 84,500 |
| 02 Jun 2023 | 1.3500 | 1.3700 | 1.3300 | 1.3600 | 1.3600 | 120,500 |
| 01 Jun 2023 | 1.2500 | 1.3300 | 1.2500 | 1.3300 | 1.3300 | 119,300 |
| 31 May 2023 | 1.1900 | 1.2350 | 1.1900 | 1.2300 | 1.2300 | 167,700 |
| 30 May 2023 | 1.3300 | 1.3300 | 1.1800 | 1.2000 | 1.2000 | 385,600 |
| 26 May 2023 | 1.2700 | 1.2700 | 1.2000 | 1.2600 | 1.2600 | 109,100 |
| 25 May 2023 | 1.2400 | 1.2500 | 1.2100 | 1.2300 | 1.2300 | 72,800 |
| 24 May 2023 | 1.2300 | 1.2400 | 1.2000 | 1.2400 | 1.2400 | 62,900 |
| 23 May 2023 | 1.2700 | 1.2700 | 1.2200 | 1.2200 | 1.2200 | 88,300 |
| 22 May 2023 | 1.2600 | 1.2700 | 1.2300 | 1.2700 | 1.2700 | 61,800 |
| 19 May 2023 | 1.2200 | 1.2800 | 1.2000 | 1.2600 | 1.2600 | 152,500 |
| 18 May 2023 | 1.2200 | 1.2220 | 1.1800 | 1.2000 | 1.2000 | 257,900 |
| 17 May 2023 | 1.2400 | 1.2650 | 1.2100 | 1.2300 | 1.2300 | 172,000 |
| 16 May 2023 | 1.3400 | 1.3400 | 1.2200 | 1.2500 | 1.2500 | 234,500 |
| 15 May 2023 | 1.3500 | 1.3500 | 1.2800 | 1.3000 | 1.3000 | 166,400 |
| 12 May 2023 | 1.3800 | 1.3800 | 1.3100 | 1.3100 | 1.3100 | 191,100 |
| 11 May 2023 | 1.4400 | 1.4400 | 1.3600 | 1.3800 | 1.3800 | 70,400 |
| 10 May 2023 | 1.4600 | 1.4680 | 1.4000 | 1.4500 | 1.4500 | 109,300 |
| 09 May 2023 | 1.4600 | 1.4700 | 1.4300 | 1.4400 | 1.4400 | 160,900 |
| 08 May 2023 | 1.5000 | 1.5100 | 1.4400 | 1.4600 | 1.4600 | 157,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
