Vizsla Silver Corp. (VZLA)
AMEX: VZLA
· Real-Time Price · USD
4.44
0.08 (1.83%)
At close: Oct 03, 2025, 3:59 PM
4.46
0.45%
After-hours: Oct 03, 2025, 07:33 PM EDT
VZLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4.39 | 4.55 | 4.34 | 4.42 | 4.42 | 1.38% | 2,785,196 |
| Oct 2, 2025 | 4.58 | 4.62 | 4.17 | 4.36 | 4.36 | -2.46% | 4,279,000 |
| Oct 1, 2025 | 4.38 | 4.60 | 4.38 | 4.47 | 4.47 | 3.47% | 3,957,601 |
| Sep 30, 2025 | 4.35 | 4.41 | 4.25 | 4.32 | 4.32 | -2.26% | 3,047,600 |
| Sep 29, 2025 | 4.33 | 4.44 | 4.29 | 4.42 | 4.42 | 4.00% | 4,280,700 |
| Sep 26, 2025 | 4.10 | 4.27 | 4.10 | 4.25 | 4.25 | 4.42% | 3,235,116 |
| Sep 25, 2025 | 3.93 | 4.08 | 3.93 | 4.07 | 4.07 | 4.09% | 2,240,500 |
| Sep 24, 2025 | 4.03 | 4.08 | 3.90 | 3.91 | 3.91 | -2.74% | 1,781,520 |
| 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 |
Page 1 of 47