New Zealand markets open in 2 hours 17 minutes

Vizsla Silver Corp. (VZLA)

NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
1.0711-0.0289 (-2.63%)
As of 01:43PM EST. Market open.
Time period:
26 Feb 2023 - 26 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Feb 20241.07001.09001.07001.07111.0711296,621
23 Feb 20241.07001.10001.07001.10001.1000503,100
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
29 Dec 20231.24001.28001.23001.25001.2500112,300
28 Dec 20231.31001.31001.24101.25001.2500164,200
27 Dec 20231.26001.32001.24101.31001.3100240,200
26 Dec 20231.26001.28001.21001.24501.245094,400
22 Dec 20231.20001.30001.20001.27001.2700308,900
21 Dec 20231.19001.22001.18001.20001.2000154,300
20 Dec 20231.17001.18001.13001.18001.1800282,700
19 Dec 20231.16001.16001.12101.16001.1600402,700
18 Dec 20231.17001.17001.10501.12001.1200286,400
15 Dec 20231.15001.15001.12001.14001.1400273,200
14 Dec 20231.09001.16001.09001.14001.1400314,500
13 Dec 20231.07001.11001.05001.11001.1100221,200
12 Dec 20231.13001.13001.06001.07001.0700186,100
11 Dec 20231.14001.17001.10001.10001.1000425,300
08 Dec 20231.14001.20001.14001.15001.1500260,800
07 Dec 20231.20001.20001.12001.15001.1500183,800
06 Dec 20231.21001.23001.15001.19001.1900478,100
05 Dec 20231.24001.24001.18001.20001.2000263,600
04 Dec 20231.26001.28001.21101.24001.2400325,900
01 Dec 20231.25001.26001.21001.24001.2400320,600
30 Nov 20231.20001.24001.20001.22001.2200351,300
29 Nov 20231.17001.24001.16001.20001.2000632,300
28 Nov 20231.15001.19001.13001.15001.1500765,200
27 Nov 20231.12001.17001.10001.13001.1300440,200
24 Nov 20231.04001.11501.04001.11001.1100134,200
22 Nov 20231.05001.07001.02001.05001.0500148,600
21 Nov 20231.04001.07001.02001.06001.0600180,000
20 Nov 20231.05001.05001.00001.02001.0200155,000
17 Nov 20231.03001.04901.01001.03801.0380221,600
16 Nov 20231.02001.04001.01001.03001.0300185,800
15 Nov 20231.05001.05000.99701.02001.0200140,000
14 Nov 20230.98001.03000.98001.01001.010076,600
13 Nov 20231.02001.02000.97000.98000.980065,700
10 Nov 20231.02001.02000.96000.98000.9800173,100
09 Nov 20231.04001.04000.99000.99000.9900143,600
08 Nov 20231.02001.02001.00001.00001.000042,200
07 Nov 20231.01001.02001.00001.00501.005099,500
06 Nov 20231.05001.05001.01001.02001.020054,700
03 Nov 20231.02001.06001.01001.05001.0500168,100
02 Nov 20231.00001.04000.99201.01001.0100129,200
01 Nov 20231.04001.04000.99501.03501.035090,700
31 Oct 20231.11001.11000.99101.02501.0250276,000
30 Oct 20231.15001.15001.06001.09001.0900143,300
27 Oct 20231.09001.12001.06101.10001.1000173,800
26 Oct 20231.02001.10001.00001.10001.1000145,800
25 Oct 20231.00001.06001.00001.02001.020095,900
24 Oct 20230.99601.03000.97000.97000.9700266,700
23 Oct 20231.02501.03000.99000.99000.9900108,800
20 Oct 20231.05001.08001.02001.03501.0350132,000
19 Oct 20231.07001.08001.05001.06001.060060,200
18 Oct 20231.15001.15001.05001.07001.0700120,700
17 Oct 20231.03501.13001.03501.12001.1200201,600
16 Oct 20231.02001.04001.00001.04001.0400144,600
13 Oct 20231.04001.04001.01001.02001.0200132,600
12 Oct 20231.03001.03000.98000.98000.9800186,700
11 Oct 20231.06001.06401.00001.02001.020069,100
10 Oct 20231.05001.05001.01901.02001.020026,800
09 Oct 20231.00001.05001.00001.05001.050084,800
06 Oct 20231.02001.03001.00001.00501.005062,900
05 Oct 20231.01001.05001.00001.00101.001047,200
04 Oct 20231.00001.02701.00001.01001.0100101,500
03 Oct 20231.02001.05001.00001.00001.0000125,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...