Vizsla Silver Corp. VZLA
3.07 USD -0.05 (-1.60%)
Regular-session close
3.05 -0.02 -0.65%
After hours · Nov 13, 5:54 PM ET
3.02 Day range 3.14
2.96 52-week range 6.86
- YTD
- -43.88%
- 1 year
- -34.40%
VZLA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.13 | 3.14 | 3.02 | 3.07 | -0.05 | -1.60% | 3,612,434 |
| Nov 12, 2026 | 3.12 | 3.18 | 3.05 | 3.12 | -0.12 | -3.70% | 4,248,686 |
| Nov 11, 2026 | 3.34 | 3.36 | 3.23 | 3.24 | -0.08 | -2.41% | 2,316,448 |
| Nov 10, 2026 | 3.34 | 3.41 | 3.25 | 3.32 | -0.18 | -5.14% | 3,542,700 |
| Nov 9, 2026 | 3.44 | 3.57 | 3.37 | 3.50 | +0.20 | +6.06% | 3,931,600 |
| Nov 6, 2026 | 3.17 | 3.32 | 3.12 | 3.30 | +0.11 | +3.45% | 3,059,100 |
| Nov 5, 2026 | 3.34 | 3.41 | 3.06 | 3.19 | -0.10 | -3.04% | 4,650,900 |
| Nov 4, 2026 | 3.25 | 3.33 | 3.14 | 3.29 | +0.26 | +8.58% | 5,063,100 |
| Nov 3, 2026 | 3.05 | 3.07 | 2.97 | 3.03 | -0.02 | -0.66% | 3,666,700 |
| Nov 2, 2026 | 3.16 | 3.21 | 3.05 | 3.05 | -0.01 | -0.33% | 2,450,500 |
| Oct 30, 2026 | 3.15 | 3.17 | 2.99 | 3.06 | -0.23 | -6.99% | 4,618,600 |
| Oct 29, 2026 | 3.16 | 3.33 | 3.12 | 3.29 | +0.03 | +0.92% | 3,323,900 |
| Oct 28, 2026 | 3.23 | 3.28 | 3.16 | 3.26 | 0.00 | 0.00% | 4,479,800 |
| Oct 27, 2026 | 3.10 | 3.27 | 3.07 | 3.26 | +0.19 | +6.19% | 3,434,800 |
| Oct 26, 2026 | 3.10 | 3.12 | 2.99 | 3.07 | -0.02 | -0.65% | 3,948,600 |
| Oct 23, 2026 | 3.17 | 3.18 | 2.93 | 3.09 | -0.10 | -3.13% | 7,168,100 |
| Oct 22, 2026 | 3.24 | 3.27 | 3.12 | 3.19 | -0.17 | -5.06% | 5,009,800 |
| Oct 21, 2026 | 3.30 | 3.38 | 3.26 | 3.36 | +0.10 | +3.07% | 3,283,500 |
| Oct 20, 2026 | 3.18 | 3.33 | 3.13 | 3.26 | +0.06 | +1.87% | 2,963,600 |
| Oct 19, 2026 | 3.21 | 3.25 | 3.17 | 3.20 | -0.05 | -1.54% | 2,723,900 |
| Oct 16, 2026 | 3.30 | 3.38 | 3.21 | 3.25 | -0.07 | -2.11% | 2,685,700 |
| Oct 15, 2026 | 3.23 | 3.32 | 3.16 | 3.32 | +0.15 | +4.73% | 3,933,900 |
| Oct 14, 2026 | 3.24 | 3.28 | 3.12 | 3.17 | -0.19 | -5.65% | 4,158,000 |
| Oct 13, 2026 | 3.54 | 3.55 | 3.33 | 3.36 | -0.14 | -4.00% | 2,315,200 |
| Oct 12, 2026 | 3.52 | 3.54 | 3.47 | 3.50 | -0.05 | -1.41% | 975,800 |
| Oct 9, 2026 | 3.57 | 3.63 | 3.50 | 3.55 | +0.08 | +2.31% | 3,353,400 |
| Oct 8, 2026 | 3.43 | 3.50 | 3.39 | 3.47 | +0.05 | +1.46% | 3,584,100 |
| Oct 7, 2026 | 3.41 | 3.46 | 3.31 | 3.42 | -0.11 | -3.12% | 5,453,800 |
| Oct 6, 2026 | 3.52 | 3.57 | 3.42 | 3.53 | +0.02 | +0.57% | 4,457,100 |
| Oct 5, 2026 | 3.65 | 3.66 | 3.46 | 3.51 | -0.10 | -2.77% | 5,396,200 |
| Oct 2, 2026 | 3.83 | 3.85 | 3.61 | 3.61 | -0.14 | -3.73% | 5,504,900 |
| Oct 1, 2026 | 3.79 | 3.84 | 3.69 | 3.75 | -0.04 | -1.06% | 6,637,300 |
| Sep 30, 2026 | 3.82 | 3.87 | 3.74 | 3.79 | -0.05 | -1.30% | 4,103,100 |
| Sep 29, 2026 | 3.83 | 3.87 | 3.76 | 3.84 | +0.02 | +0.52% | 3,539,400 |
| Sep 28, 2026 | 3.76 | 3.88 | 3.70 | 3.82 | -0.13 | -3.29% | 4,296,000 |
| Sep 25, 2026 | 3.97 | 4.00 | 3.88 | 3.95 | +0.01 | +0.25% | 3,455,900 |
| Sep 24, 2026 | 4.00 | 4.01 | 3.88 | 3.94 | -0.10 | -2.48% | 4,468,400 |
| Sep 23, 2026 | 4.13 | 4.16 | 3.97 | 4.04 | -0.26 | -6.05% | 6,290,100 |
| Sep 22, 2026 | 4.07 | 4.31 | 4.03 | 4.30 | +0.23 | +5.65% | 4,608,100 |
| Sep 21, 2026 | 4.08 | 4.10 | 3.98 | 4.07 | -0.01 | -0.25% | 4,582,900 |
| Sep 18, 2026 | 4.02 | 4.11 | 3.94 | 4.08 | +0.07 | +1.75% | 4,347,000 |
| Sep 17, 2026 | 3.85 | 4.02 | 3.81 | 4.01 | +0.32 | +8.67% | 4,521,200 |
| Sep 16, 2026 | 3.84 | 3.86 | 3.59 | 3.69 | -0.07 | -1.86% | 3,978,000 |
| Sep 15, 2026 | 3.81 | 3.81 | 3.62 | 3.76 | -0.03 | -0.79% | 3,752,100 |
| Sep 14, 2026 | 3.85 | 3.87 | 3.73 | 3.79 | -0.18 | -4.53% | 4,219,500 |
| Sep 11, 2026 | 4.07 | 4.11 | 3.91 | 3.97 | -0.03 | -0.75% | 3,792,000 |
| Sep 10, 2026 | 3.93 | 4.01 | 3.89 | 4.00 | -0.09 | -2.20% | 4,655,800 |
| Sep 9, 2026 | 4.18 | 4.18 | 3.98 | 4.09 | +0.01 | +0.25% | 5,481,500 |
| Sep 8, 2026 | 4.00 | 4.17 | 4.00 | 4.08 | +0.08 | +2.00% | 3,520,300 |
| Sep 4, 2026 | 4.02 | 4.07 | 3.94 | 4.00 | -0.17 | -4.08% | 5,558,300 |
| Sep 3, 2026 | 4.27 | 4.28 | 4.08 | 4.17 | +0.02 | +0.48% | 3,910,100 |
| Sep 2, 2026 | 3.97 | 4.18 | 3.97 | 4.15 | +0.29 | +7.51% | 6,407,500 |
| Sep 1, 2026 | 3.89 | 3.98 | 3.84 | 3.86 | -0.19 | -4.69% | 6,159,500 |
| Aug 31, 2026 | 4.00 | 4.07 | 3.91 | 4.05 | +0.05 | +1.25% | 6,058,800 |
| Aug 28, 2026 | 4.20 | 4.25 | 3.93 | 4.00 | -0.16 | -3.85% | 7,852,500 |
| Aug 27, 2026 | 4.05 | 4.16 | 4.02 | 4.16 | +0.14 | +3.48% | 7,105,100 |
| Aug 26, 2026 | 3.94 | 4.07 | 3.92 | 4.02 | -0.02 | -0.50% | 2,592,600 |
| Aug 25, 2026 | 3.89 | 4.07 | 3.85 | 4.04 | +0.11 | +2.80% | 3,806,200 |
| Aug 24, 2026 | 4.03 | 4.09 | 3.88 | 3.93 | -0.03 | -0.76% | 5,848,900 |
| Aug 21, 2026 | 4.00 | 4.03 | 3.87 | 3.96 | +0.09 | +2.33% | 11,756,500 |
| Aug 20, 2026 | 3.83 | 3.98 | 3.82 | 3.87 | -0.02 | -0.51% | 5,053,700 |
| Aug 19, 2026 | 3.73 | 3.91 | 3.69 | 3.89 | +0.32 | +8.96% | 5,284,400 |
| Aug 18, 2026 | 3.58 | 3.63 | 3.51 | 3.57 | -0.08 | -2.19% | 4,061,900 |
| Aug 17, 2026 | 3.74 | 3.77 | 3.61 | 3.65 | -0.11 | -2.93% | 6,576,900 |
| Aug 14, 2026 | 3.77 | 3.90 | 3.73 | 3.76 | +0.02 | +0.53% | 4,637,400 |
65 days, newest first. Daily bars as drawn on the VZLA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.