Vizsla Silver Corp. (VZLA)
AMEX: VZLA
· Real-Time Price · USD
3.63
-0.14 (-3.71%)
At close: Sep 04, 2025, 3:59 PM
3.61
-0.69%
After-hours: Sep 04, 2025, 06:06 PM EDT
VZLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 3.89 | 3.92 | 3.72 | 3.77 | 3.77 | -0.79% | 4,026,315 |
| 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 |
| Aug 26, 2025 | 3.50 | 3.59 | 3.49 | 3.55 | 3.55 | 2.60% | 3,079,342 |
| Aug 25, 2025 | 3.57 | 3.57 | 3.46 | 3.46 | 3.46 | -1.70% | 2,368,640 |
| Aug 22, 2025 | 3.43 | 3.59 | 3.37 | 3.52 | 3.52 | 2.03% | 3,558,300 |
| Aug 21, 2025 | 3.30 | 3.47 | 3.29 | 3.45 | 3.45 | 4.86% | 2,981,500 |
| Aug 20, 2025 | 3.27 | 3.34 | 3.24 | 3.29 | 3.29 | 1.86% | 2,637,300 |
| Aug 19, 2025 | 3.43 | 3.44 | 3.23 | 3.23 | 3.23 | -6.10% | 2,408,500 |
| Aug 18, 2025 | 3.45 | 3.49 | 3.37 | 3.44 | 3.44 | -0.29% | 1,766,103 |
| Aug 15, 2025 | 3.36 | 3.48 | 3.34 | 3.45 | 3.45 | 2.37% | 11,641,400 |
| Aug 14, 2025 | 3.40 | 3.45 | 3.34 | 3.37 | 3.37 | -1.17% | 4,173,443 |
| Aug 13, 2025 | 3.42 | 3.48 | 3.37 | 3.41 | 3.41 | 1.19% | 2,690,539 |
| Aug 12, 2025 | 3.33 | 3.39 | 3.29 | 3.37 | 3.37 | 2.12% | 1,963,173 |
| Aug 11, 2025 | 3.23 | 3.39 | 3.21 | 3.30 | 3.30 | 0.61% | 3,450,568 |
| Aug 8, 2025 | 3.35 | 3.38 | 3.24 | 3.28 | 3.28 | -1.20% | 2,588,200 |
| Aug 7, 2025 | 3.33 | 3.38 | 3.28 | 3.32 | 3.32 | 2.15% | 3,026,939 |
| Aug 6, 2025 | 3.17 | 3.27 | 3.14 | 3.25 | 3.25 | 2.20% | 2,831,729 |