New Zealand markets closed

Vizsla Silver Corp. (VZLA)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
1.0800+0.0614 (+6.03%)
At close: 03:59PM EDT
1.1100 +0.03 (+2.78%)
After hours: 07:59PM EDT
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 20221.08001.10001.02001.08001.0800161,300
26 Sept 20221.06001.10001.01001.01901.0190168,600
23 Sept 20221.28001.28001.04001.08001.0800276,400
22 Sept 20221.17001.19001.12001.12001.1200136,600
21 Sept 20221.30001.30001.16001.16001.1600147,000
20 Sept 20221.29001.29001.17001.17001.170082,800
19 Sept 20221.29001.32001.25001.26001.260073,000
16 Sept 20221.20001.30001.15501.29001.2900103,700
15 Sept 20221.29001.30001.18001.19001.1900101,900
14 Sept 20221.37001.43001.30001.32001.3200127,500
13 Sept 20221.46001.46001.30001.36001.3600218,600
12 Sept 20221.46001.50001.43001.49001.4900258,500
09 Sept 20221.42001.42001.32001.36001.360070,300
08 Sept 20221.29001.38001.28101.37001.3700103,900
07 Sept 20221.29001.30001.23101.30001.3000109,200
06 Sept 20221.29001.29001.17001.18501.1850101,700
02 Sept 20221.16001.20901.15001.17001.170027,200
01 Sept 20221.28001.28001.08001.13001.130065,500
31 Aug 20221.14001.18001.12001.15001.150025,000
30 Aug 20221.10001.14001.07001.14001.140075,200
29 Aug 20221.14001.14001.10001.13001.130059,600
26 Aug 20221.23001.23001.11001.14001.140073,700
25 Aug 20221.22001.22801.17001.19501.1950123,400
24 Aug 20221.22001.22001.11001.17001.170086,200
23 Aug 20221.17001.19001.13001.16001.1600163,000
22 Aug 20221.11001.13901.07001.10001.100083,000
19 Aug 20221.20001.22801.12001.14001.1400140,500
18 Aug 20221.24001.24001.20001.23001.230048,400
17 Aug 20221.22001.26001.19001.22001.220083,600
16 Aug 20221.31001.35001.24001.25001.2500111,400
15 Aug 20221.28001.32901.27001.31001.310063,800
12 Aug 20221.30001.39001.26001.37001.3700176,200
11 Aug 20221.37001.38001.27001.27001.270064,000
10 Aug 20221.21001.45001.21001.31001.3100191,300
09 Aug 20221.25001.25001.19401.20001.200081,000
08 Aug 20221.24001.26001.17001.21001.2100126,900
05 Aug 20221.24001.24001.15001.17001.1700109,400
04 Aug 20221.26001.30001.20001.21001.210063,400
03 Aug 20221.29001.29001.24001.27001.270039,400
02 Aug 20221.29001.30001.20001.26001.260064,900
01 Aug 20221.29001.30001.20601.25001.250073,200
29 Jul 20221.24001.25501.20501.21001.210089,400
28 Jul 20221.20001.26001.13001.20001.2000163,000
27 Jul 20221.00001.12001.00001.10501.105047,000
26 Jul 20220.99101.03000.98001.00501.005018,200
25 Jul 20221.07001.07000.98000.99300.993078,300
22 Jul 20221.00001.05000.98000.98000.9800114,400
21 Jul 20220.96301.00000.95301.00001.000065,100
20 Jul 20220.95601.03000.95000.96300.9630160,900
19 Jul 20220.95501.00000.94000.99000.9900120,700
18 Jul 20220.99501.05000.93400.95500.9550144,800
15 Jul 20220.98000.99200.94600.97000.970086,000
14 Jul 20220.99400.99400.91000.94000.9400114,600
13 Jul 20220.93801.06000.93801.01301.0130118,600
12 Jul 20220.96000.98000.93000.93100.931061,700
11 Jul 20220.95001.00000.91200.93500.9350135,000
08 Jul 20221.06001.06000.97101.00001.000059,200
07 Jul 20221.06001.06000.99901.01801.018058,400
06 Jul 20221.03001.06000.97001.00001.0000211,000
05 Jul 20221.00001.06001.00001.03001.0300123,400
01 Jul 20221.02001.07001.02001.06201.062069,600
30 Jun 20221.00001.06000.95601.03001.0300139,900
29 Jun 20221.08001.11001.01001.01001.0100210,800
28 Jun 20221.07001.12801.04001.08001.080073,100
27 Jun 20221.09001.15001.09001.10001.100066,200
24 Jun 20221.07001.11001.05001.08501.0850149,900
23 Jun 20221.22001.22001.04001.07001.0700233,700
22 Jun 20221.25001.25001.10001.18501.1850156,900
21 Jun 20221.20001.33001.19001.24501.2450139,300
17 Jun 20221.19001.30001.19001.21001.210075,200
16 Jun 20221.27001.27001.15001.24001.2400153,500
15 Jun 20221.31001.33001.25001.28001.2800110,400
14 Jun 20221.33001.35001.28001.29001.290067,100
13 Jun 20221.34001.42601.31001.31001.3100106,400
10 Jun 20221.44001.45001.33501.45001.4500180,200
09 Jun 20221.43301.43301.34001.34001.3400101,600
08 Jun 20221.42001.48001.42001.45501.455024,300
07 Jun 20221.49001.51001.40001.45501.455077,700
06 Jun 20221.52001.52001.48801.50001.500018,000
03 Jun 20221.49001.56001.48001.48701.487054,400
02 Jun 20221.40001.57001.40001.50501.5050136,600
01 Jun 20221.40001.42001.36001.36501.365058,200
31 May 20221.34001.42001.34001.40001.400064,100
27 May 20221.39001.39001.30001.34001.340091,600
26 May 20221.44001.45001.31001.33001.3300129,100
25 May 20221.37001.43001.35201.39001.390099,000
24 May 20221.43001.45001.36001.39001.3900108,000
23 May 20221.46001.50001.42101.43001.430062,300
20 May 20221.50001.54001.36501.40001.400065,200
19 May 20221.35001.55001.35001.46001.460074,200
18 May 20221.38001.38001.31001.35001.350046,300
17 May 20221.40001.45001.33001.37001.3700188,100
16 May 20221.37001.38001.31801.35001.350042,100
13 May 20221.15001.35001.15001.35001.3500261,700
12 May 20221.20001.23601.10001.17001.1700185,500
11 May 20221.30001.40001.26001.26001.2600158,900
10 May 20221.41001.50001.27001.29001.2900298,100
09 May 20221.59001.62501.38001.45001.4500360,500
06 May 20221.60001.69001.59001.68001.6800174,900
05 May 20221.80001.82001.61001.65001.6500145,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...