Vizsla Silver Corp. (VZLA)
AMEX: VZLA
· Real-Time Price · USD
3.90
-0.12 (-2.99%)
At close: Sep 24, 2025, 3:59 PM
3.90
-0.02%
After-hours: Sep 24, 2025, 07:57 PM EDT
VZLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 4.03 | 4.08 | 3.90 | 3.91 | 3.91 | -2.74% | 1,750,434 |
| Sep 23, 2025 | 4.20 | 4.21 | 3.99 | 4.02 | 4.02 | -3.13% | 3,913,043 |
| Sep 22, 2025 | 4.08 | 4.19 | 4.00 | 4.15 | 4.15 | 4.53% | 5,011,604 |
| Sep 19, 2025 | 3.70 | 4.01 | 3.70 | 3.97 | 3.97 | 7.30% | 7,836,240 |
| Sep 18, 2025 | 3.75 | 3.77 | 3.62 | 3.70 | 3.70 | -1.33% | 3,023,300 |
| Sep 17, 2025 | 3.77 | 3.89 | 3.68 | 3.75 | 3.75 | -1.57% | 3,026,326 |
| Sep 16, 2025 | 4.00 | 4.00 | 3.79 | 3.81 | 3.81 | -4.51% | 3,534,800 |
| Sep 15, 2025 | 3.88 | 4.00 | 3.81 | 3.99 | 3.99 | 3.64% | 3,008,400 |
| Sep 12, 2025 | 3.92 | 4.00 | 3.84 | 3.85 | 3.85 | -0.77% | 3,208,200 |
| Sep 11, 2025 | 3.73 | 3.89 | 3.69 | 3.88 | 3.88 | 3.47% | 3,118,975 |
| Sep 10, 2025 | 3.70 | 3.77 | 3.68 | 3.75 | 3.75 | 2.18% | 1,528,407 |
| Sep 9, 2025 | 3.78 | 3.78 | 3.63 | 3.67 | 3.67 | -2.39% | 2,463,800 |
| Sep 8, 2025 | 3.82 | 3.82 | 3.62 | 3.76 | 3.76 | 1.08% | 3,884,304 |
| Sep 5, 2025 | 3.80 | 3.84 | 3.68 | 3.72 | 3.72 | 2.76% | 3,715,100 |
| Sep 4, 2025 | 3.72 | 3.78 | 3.60 | 3.62 | 3.62 | -3.98% | 3,235,000 |
| Sep 3, 2025 | 3.89 | 3.92 | 3.72 | 3.77 | 3.77 | -0.79% | 4,089,100 |
| Sep 2, 2025 | 3.80 | 3.87 | 3.66 | 3.80 | 3.80 | 3.54% | 6,457,400 |
| Aug 29, 2025 | 3.55 | 3.70 | 3.49 | 3.67 | 3.67 | 3.67% | 4,422,382 |
| Aug 28, 2025 | 3.60 | 3.60 | 3.50 | 3.54 | 3.54 | 0.57% | 2,894,000 |
| Aug 27, 2025 | 3.54 | 3.58 | 3.38 | 3.52 | 3.52 | -0.85% | 3,228,400 |