VZLA - Vizsla Silver Corp.
NYSE American - NYSE American Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 05 May 2023 | 1.4900 | 1.5100 | 1.4650 | 1.4800 | 1.4800 | 166,800 |
| 04 May 2023 | 1.4700 | 1.5000 | 1.4400 | 1.4800 | 1.4800 | 118,800 |
| 03 May 2023 | 1.4500 | 1.4800 | 1.4100 | 1.4400 | 1.4400 | 233,300 |
| 02 May 2023 | 1.3600 | 1.4700 | 1.3400 | 1.4700 | 1.4700 | 268,800 |
| 01 May 2023 | 1.4500 | 1.4500 | 1.3800 | 1.3900 | 1.3900 | 189,000 |
| 28 Apr 2023 | 1.3700 | 1.4400 | 1.3700 | 1.4400 | 1.4400 | 174,800 |
| 27 Apr 2023 | 1.4500 | 1.4500 | 1.3600 | 1.3900 | 1.3900 | 111,800 |
| 26 Apr 2023 | 1.3900 | 1.4200 | 1.3500 | 1.4000 | 1.4000 | 150,800 |
| 25 Apr 2023 | 1.3900 | 1.4020 | 1.3200 | 1.3500 | 1.3500 | 323,000 |
| 24 Apr 2023 | 1.4600 | 1.4600 | 1.3900 | 1.4000 | 1.4000 | 182,000 |
| 21 Apr 2023 | 1.4200 | 1.4700 | 1.4000 | 1.4700 | 1.4700 | 172,000 |
| 20 Apr 2023 | 1.5000 | 1.5400 | 1.4200 | 1.4200 | 1.4200 | 376,200 |
| 19 Apr 2023 | 1.5100 | 1.5300 | 1.5000 | 1.5200 | 1.5200 | 208,200 |
| 18 Apr 2023 | 1.6300 | 1.6500 | 1.5300 | 1.5600 | 1.5600 | 464,800 |
| 17 Apr 2023 | 1.6000 | 1.6000 | 1.5500 | 1.6000 | 1.6000 | 189,900 |
| 14 Apr 2023 | 1.6500 | 1.6500 | 1.5900 | 1.6200 | 1.6200 | 449,500 |
| 13 Apr 2023 | 1.6000 | 1.6400 | 1.5500 | 1.6300 | 1.6300 | 428,500 |
| 12 Apr 2023 | 1.5800 | 1.5900 | 1.5500 | 1.5800 | 1.5800 | 122,800 |
| 11 Apr 2023 | 1.5700 | 1.5800 | 1.5200 | 1.5500 | 1.5500 | 340,900 |
| 10 Apr 2023 | 1.5700 | 1.5700 | 1.5200 | 1.5700 | 1.5700 | 146,600 |
| 06 Apr 2023 | 1.5300 | 1.5700 | 1.4750 | 1.5700 | 1.5700 | 164,800 |
| 05 Apr 2023 | 1.6400 | 1.6400 | 1.5200 | 1.5400 | 1.5400 | 213,500 |
| 04 Apr 2023 | 1.5800 | 1.5800 | 1.5000 | 1.5400 | 1.5400 | 326,900 |
| 03 Apr 2023 | 1.5200 | 1.5700 | 1.5000 | 1.5700 | 1.5700 | 235,300 |
| 31 Mar 2023 | 1.5500 | 1.5800 | 1.4700 | 1.5200 | 1.5200 | 303,400 |
| 30 Mar 2023 | 1.5400 | 1.5500 | 1.4500 | 1.5500 | 1.5500 | 290,600 |
| 29 Mar 2023 | 1.5000 | 1.5200 | 1.4400 | 1.5200 | 1.5200 | 184,900 |
| 28 Mar 2023 | 1.4300 | 1.4690 | 1.4000 | 1.4600 | 1.4600 | 205,300 |
| 27 Mar 2023 | 1.4600 | 1.4600 | 1.4100 | 1.4100 | 1.4100 | 95,200 |
| 24 Mar 2023 | 1.4900 | 1.5000 | 1.4300 | 1.4400 | 1.4400 | 111,600 |
| 23 Mar 2023 | 1.4300 | 1.5000 | 1.4300 | 1.4900 | 1.4900 | 208,900 |
| 22 Mar 2023 | 1.3400 | 1.4700 | 1.3400 | 1.4300 | 1.4300 | 234,000 |
| 21 Mar 2023 | 1.4000 | 1.4400 | 1.3500 | 1.3500 | 1.3500 | 369,700 |
| 20 Mar 2023 | 1.5500 | 1.5600 | 1.3900 | 1.4300 | 1.4300 | 334,200 |
| 17 Mar 2023 | 1.4200 | 1.6000 | 1.3500 | 1.4900 | 1.4900 | 800,400 |
| 16 Mar 2023 | 1.3000 | 1.4100 | 1.2800 | 1.4000 | 1.4000 | 485,100 |
| 15 Mar 2023 | 1.3400 | 1.3490 | 1.2800 | 1.2900 | 1.2900 | 238,000 |
| 14 Mar 2023 | 1.3300 | 1.3600 | 1.3100 | 1.3300 | 1.3300 | 178,000 |
| 13 Mar 2023 | 1.2500 | 1.3400 | 1.2400 | 1.3200 | 1.3200 | 245,800 |
| 10 Mar 2023 | 1.2000 | 1.2400 | 1.2000 | 1.2100 | 1.2100 | 115,600 |
| 09 Mar 2023 | 1.2500 | 1.2500 | 1.2000 | 1.2000 | 1.2000 | 206,900 |
| 08 Mar 2023 | 1.2200 | 1.2600 | 1.2200 | 1.2600 | 1.2600 | 143,200 |
| 07 Mar 2023 | 1.3000 | 1.3000 | 1.2110 | 1.2500 | 1.2500 | 110,600 |
| 06 Mar 2023 | 1.3300 | 1.3400 | 1.2700 | 1.2800 | 1.2800 | 146,900 |
| 03 Mar 2023 | 1.3000 | 1.3500 | 1.2900 | 1.3300 | 1.3300 | 131,300 |
| 02 Mar 2023 | 1.3000 | 1.3210 | 1.2800 | 1.3000 | 1.3000 | 77,500 |
| 01 Mar 2023 | 1.3200 | 1.3600 | 1.3000 | 1.3300 | 1.3300 | 252,900 |
| 28 Feb 2023 | 1.2500 | 1.3200 | 1.2300 | 1.3200 | 1.3200 | 130,200 |
| 27 Feb 2023 | 1.2300 | 1.2700 | 1.2300 | 1.2550 | 1.2550 | 184,200 |
| 24 Feb 2023 | 1.2500 | 1.2600 | 1.2200 | 1.2400 | 1.2400 | 161,300 |
| 23 Feb 2023 | 1.2600 | 1.2800 | 1.2500 | 1.2700 | 1.2700 | 118,200 |
| 22 Feb 2023 | 1.2300 | 1.2590 | 1.2130 | 1.2500 | 1.2500 | 165,900 |
| 21 Feb 2023 | 1.2400 | 1.2500 | 1.2100 | 1.2300 | 1.2300 | 319,100 |
| 17 Feb 2023 | 1.2300 | 1.2400 | 1.1900 | 1.2400 | 1.2400 | 280,600 |
| 16 Feb 2023 | 1.2300 | 1.2400 | 1.1900 | 1.2100 | 1.2100 | 363,700 |
| 15 Feb 2023 | 1.2400 | 1.2500 | 1.2100 | 1.2500 | 1.2500 | 66,000 |
| 14 Feb 2023 | 1.2700 | 1.2700 | 1.2250 | 1.2300 | 1.2300 | 191,500 |
| 13 Feb 2023 | 1.2200 | 1.2800 | 1.2000 | 1.2600 | 1.2600 | 309,200 |
| 10 Feb 2023 | 1.1900 | 1.2200 | 1.1800 | 1.2200 | 1.2200 | 110,000 |
| 09 Feb 2023 | 1.2200 | 1.2250 | 1.1900 | 1.2100 | 1.2100 | 265,900 |
| 08 Feb 2023 | 1.2000 | 1.2100 | 1.1900 | 1.2100 | 1.2100 | 138,600 |
| 07 Feb 2023 | 1.1700 | 1.2300 | 1.1700 | 1.2300 | 1.2300 | 127,900 |
| 06 Feb 2023 | 1.1700 | 1.2090 | 1.1700 | 1.2000 | 1.2000 | 280,000 |
| 03 Feb 2023 | 1.2100 | 1.2110 | 1.1500 | 1.2000 | 1.2000 | 257,600 |
| 02 Feb 2023 | 1.2700 | 1.2700 | 1.2000 | 1.2200 | 1.2200 | 138,300 |
| 01 Feb 2023 | 1.2300 | 1.2500 | 1.1900 | 1.2500 | 1.2500 | 216,400 |
| 31 Jan 2023 | 1.2500 | 1.2700 | 1.2100 | 1.2100 | 1.2100 | 164,600 |
| 30 Jan 2023 | 1.2500 | 1.2800 | 1.2300 | 1.2300 | 1.2300 | 214,100 |
| 27 Jan 2023 | 1.3000 | 1.3400 | 1.2500 | 1.2700 | 1.2700 | 308,900 |
| 26 Jan 2023 | 1.3900 | 1.3900 | 1.3000 | 1.3200 | 1.3200 | 120,400 |
| 25 Jan 2023 | 1.3600 | 1.3700 | 1.3000 | 1.3400 | 1.3400 | 316,100 |
| 24 Jan 2023 | 1.3100 | 1.4500 | 1.2700 | 1.3200 | 1.3200 | 415,600 |
| 23 Jan 2023 | 1.3700 | 1.3700 | 1.2800 | 1.3200 | 1.3200 | 136,700 |
| 20 Jan 2023 | 1.2800 | 1.3300 | 1.2500 | 1.3300 | 1.3300 | 133,900 |
| 19 Jan 2023 | 1.2400 | 1.2900 | 1.2300 | 1.2700 | 1.2700 | 183,100 |
| 18 Jan 2023 | 1.2900 | 1.3400 | 1.1900 | 1.2400 | 1.2400 | 154,700 |
| 17 Jan 2023 | 1.3800 | 1.3800 | 1.2200 | 1.3100 | 1.3100 | 230,500 |
| 13 Jan 2023 | 1.2700 | 1.3300 | 1.2300 | 1.3300 | 1.3300 | 259,700 |
| 12 Jan 2023 | 1.2700 | 1.2700 | 1.1900 | 1.2200 | 1.2200 | 123,700 |
| 11 Jan 2023 | 1.2500 | 1.2500 | 1.1600 | 1.1900 | 1.1900 | 145,900 |
| 10 Jan 2023 | 1.2000 | 1.2000 | 1.1600 | 1.1800 | 1.1800 | 121,800 |
| 09 Jan 2023 | 1.2500 | 1.2500 | 1.1650 | 1.2000 | 1.2000 | 184,800 |
| 06 Jan 2023 | 1.2000 | 1.2200 | 1.1500 | 1.2100 | 1.2100 | 162,100 |
| 05 Jan 2023 | 1.2100 | 1.2150 | 1.1460 | 1.1500 | 1.1500 | 90,500 |
| 04 Jan 2023 | 1.1800 | 1.2400 | 1.1600 | 1.2400 | 1.2400 | 202,700 |
| *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.