Vizsla Silver Corp. (VZLA)
2.03
-0.04 (-1.93%)
At close: Mar 06, 2025, 3:14 PM
2.04
0.25%
After-hours: Mar 06, 2025, 03:59 PM EST
VZLA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 1.98 | 2.07 | 1.96 | 2.07 | 0.15 | 7.81% | 1,667,466 |
| Mar 4, 2025 | 1.93 | 1.94 | 1.80 | 1.92 | 0.02 | 1.05% | 3,366,115 |
| Mar 3, 2025 | 1.97 | 2.02 | 1.87 | 1.90 | -0.03 | -1.55% | 1,164,938 |
| Feb 28, 2025 | 1.86 | 1.95 | 1.85 | 1.93 | 0.01 | 0.52% | 1,767,800 |
| Feb 27, 2025 | 1.97 | 2.01 | 1.88 | 1.92 | -0.05 | -2.54% | 2,092,145 |
| Feb 26, 2025 | 1.94 | 2.02 | 1.93 | 1.97 | 0.04 | 2.07% | 1,917,906 |
| Feb 25, 2025 | 1.99 | 2.03 | 1.90 | 1.93 | -0.07 | -3.50% | 2,089,127 |
| Feb 24, 2025 | 2.05 | 2.08 | 1.98 | 2.00 | -0.08 | -3.85% | 2,461,624 |
| Feb 21, 2025 | 2.19 | 2.20 | 2.04 | 2.08 | -0.12 | -5.45% | 2,069,100 |
| Feb 20, 2025 | 2.26 | 2.30 | 2.20 | 2.20 | -0.06 | -2.65% | 1,360,000 |
| Feb 19, 2025 | 2.25 | 2.29 | 2.23 | 2.26 | 0.02 | 0.89% | 1,668,058 |
| Feb 18, 2025 | 2.28 | 2.30 | 2.19 | 2.24 | 0.01 | 0.45% | 1,948,300 |
| Feb 14, 2025 | 2.30 | 2.38 | 2.20 | 2.23 | 0.03 | 1.36% | 3,606,992 |
| Feb 13, 2025 | 2.19 | 2.22 | 2.15 | 2.20 | -0.01 | -0.45% | 753,633 |
| Feb 12, 2025 | 2.17 | 2.25 | 2.13 | 2.21 | 0.03 | 1.38% | 1,228,200 |
| Feb 11, 2025 | 2.21 | 2.22 | 2.15 | 2.18 | -0.06 | -2.68% | 1,064,400 |
| Feb 10, 2025 | 2.29 | 2.30 | 2.20 | 2.24 | 0.04 | 1.82% | 2,193,707 |
| Feb 7, 2025 | 2.25 | 2.28 | 2.17 | 2.20 | -0.02 | -0.90% | 1,688,088 |
| Feb 6, 2025 | 2.28 | 2.28 | 2.19 | 2.22 | -0.06 | -2.63% | 1,010,300 |
| Feb 5, 2025 | 2.23 | 2.32 | 2.22 | 2.28 | 0.08 | 3.64% | 2,704,836 |
| Feb 4, 2025 | 2.10 | 2.22 | 2.09 | 2.20 | 0.14 | 6.80% | 2,287,300 |
| Feb 3, 2025 | 2.06 | 2.12 | 2.02 | 2.06 | 0.00 | 0.00% | 1,391,612 |
| Jan 31, 2025 | 2.06 | 2.09 | 2.02 | 2.06 | 0.00 | 0.00% | 1,044,100 |
| Jan 30, 2025 | 2.08 | 2.16 | 2.05 | 2.06 | 0.01 | 0.49% | 2,173,549 |
| Jan 29, 2025 | 1.96 | 2.11 | 1.95 | 2.05 | 0.09 | 4.59% | 1,548,430 |
| Jan 28, 2025 | 1.97 | 1.98 | 1.91 | 1.96 | 0.01 | 0.51% | 1,043,343 |
| Jan 27, 2025 | 2.00 | 2.01 | 1.92 | 1.95 | -0.08 | -3.94% | 1,425,400 |
| Jan 24, 2025 | 2.03 | 2.06 | 2.01 | 2.03 | 0.03 | 1.50% | 1,270,304 |
| Jan 23, 2025 | 2.07 | 2.07 | 1.98 | 2.00 | -0.09 | -4.31% | 1,372,000 |
| Jan 22, 2025 | 2.05 | 2.10 | 2.01 | 2.09 | 0.07 | 3.47% | 2,451,000 |
| Jan 21, 2025 | 1.93 | 2.04 | 1.93 | 2.02 | 0.10 | 5.21% | 1,984,600 |
| Jan 17, 2025 | 1.94 | 1.96 | 1.91 | 1.92 | -0.03 | -1.54% | 1,005,428 |
| Jan 16, 2025 | 2.02 | 2.03 | 1.94 | 1.95 | -0.06 | -2.99% | 1,621,500 |
| Jan 15, 2025 | 2.02 | 2.02 | 1.94 | 2.01 | 0.02 | 1.01% | 1,504,035 |
| Jan 14, 2025 | 1.92 | 2.07 | 1.90 | 1.99 | 0.09 | 4.74% | 2,049,627 |
| Jan 13, 2025 | 2.05 | 2.05 | 1.88 | 1.90 | -0.12 | -5.94% | 1,852,100 |
| Jan 10, 2025 | 2.04 | 2.05 | 1.98 | 2.02 | 0.02 | 1.00% | 1,946,115 |
| Jan 8, 2025 | 1.94 | 2.00 | 1.89 | 2.00 | 0.08 | 4.17% | 1,585,528 |
| Jan 7, 2025 | 1.99 | 2.01 | 1.90 | 1.92 | -0.02 | -1.03% | 2,251,648 |
| Jan 6, 2025 | 1.96 | 1.98 | 1.87 | 1.94 | 0.23 | 13.45% | 4,094,900 |
| Jan 3, 2025 | 1.78 | 1.78 | 1.69 | 1.71 | -0.07 | -3.93% | 1,054,000 |
| Jan 2, 2025 | 1.75 | 1.78 | 1.74 | 1.78 | 0.07 | 4.09% | 722,249 |
| Dec 31, 2024 | 1.67 | 1.72 | 1.67 | 1.71 | 0.03 | 1.79% | 659,100 |
| Dec 30, 2024 | 1.75 | 1.75 | 1.67 | 1.68 | -0.07 | -4.00% | 893,600 |
| Dec 27, 2024 | 1.80 | 1.80 | 1.70 | 1.75 | -0.03 | -1.69% | 734,600 |
| Dec 26, 2024 | 1.77 | 1.80 | 1.76 | 1.78 | 0.02 | 1.14% | 336,500 |
| Dec 24, 2024 | 1.74 | 1.77 | 1.71 | 1.76 | 0.03 | 1.73% | 366,215 |
| Dec 23, 2024 | 1.78 | 1.78 | 1.69 | 1.73 | -0.04 | -2.26% | 1,539,618 |
| Dec 20, 2024 | 1.72 | 1.78 | 1.71 | 1.77 | 0.06 | 3.51% | 951,705 |
| Dec 19, 2024 | 1.78 | 1.81 | 1.71 | 1.71 | -0.06 | -3.39% | 1,389,071 |