New Zealand markets open in 56 minutes

Vizsla Silver Corp. (VZLA)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
1.7000-0.0400 (-2.30%)
At close: 04:00PM EDT
1.6800 -0.02 (-1.18%)
After hours: 05:01PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 20241.72001.74001.68001.70001.7000792,391
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
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...