Vizsla Silver Corp. (VZLA)
AMEX: VZLA
· Real-Time Price · USD
3.44
-0.00 (-0.15%)
At close: Aug 18, 2025, 3:59 PM
3.42
-0.44%
Pre-market: Aug 19, 2025, 07:31 AM EDT
VZLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 3.45 | 3.49 | 3.37 | 3.44 | 3.44 | -0.29% | 1,731,623 |
| Aug 15, 2025 | 3.36 | 3.48 | 3.34 | 3.45 | 3.45 | 2.37% | 11,641,384 |
| 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 |
| Aug 5, 2025 | 3.01 | 3.20 | 2.99 | 3.18 | 3.18 | 5.30% | 3,968,499 |
| Aug 4, 2025 | 2.99 | 3.05 | 2.97 | 3.02 | 3.02 | 4.14% | 1,449,600 |
| Aug 1, 2025 | 2.97 | 3.00 | 2.88 | 2.90 | 2.90 | -1.36% | 2,263,207 |
| Jul 31, 2025 | 2.99 | 3.05 | 2.94 | 2.94 | 2.94 | -1.67% | 3,582,917 |
| Jul 30, 2025 | 3.11 | 3.13 | 2.97 | 2.99 | 2.99 | -5.08% | 4,080,209 |
| Jul 29, 2025 | 3.17 | 3.19 | 3.11 | 3.15 | 3.15 | 0.00% | 2,103,649 |
| Jul 28, 2025 | 3.29 | 3.29 | 3.11 | 3.15 | 3.15 | -4.26% | 2,435,300 |
| Jul 25, 2025 | 3.30 | 3.36 | 3.26 | 3.29 | 3.29 | -1.79% | 2,767,800 |
| Jul 24, 2025 | 3.35 | 3.38 | 3.26 | 3.35 | 3.35 | -0.59% | 4,357,117 |
| Jul 23, 2025 | 3.34 | 3.40 | 3.30 | 3.37 | 3.37 | 1.51% | 3,069,053 |
| Jul 22, 2025 | 3.37 | 3.38 | 3.21 | 3.32 | 3.32 | 0.61% | 3,579,698 |