NYSE American - Nasdaq Real Time Price USD

Vizsla Silver Corp. (VZLA)

Compare
1.9500
+0.2400
+(14.04%)
At close: 4:00:00 PM EDT
1.9400
-0.01
(-0.51%)
After hours: 6:28:19 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20251.79001.96001.71001.95001.95004,272,504
Apr 8, 20251.88001.88001.69001.71001.71003,012,500
Apr 7, 20251.76001.95001.74001.77001.77004,076,100
Apr 4, 20252.03002.05501.84001.87001.87004,524,300
Apr 3, 20252.10002.22002.06002.15002.15002,724,900
Apr 2, 20252.30002.30002.21502.24002.24001,777,800
Apr 1, 20252.30002.32802.25002.30002.30002,870,400
Mar 31, 20252.30002.32502.16002.27002.27003,586,800
Mar 28, 20252.42002.42702.25002.30002.30002,174,300
Mar 27, 20252.32002.37002.27002.36002.36002,153,500
Mar 26, 20252.36002.36002.26002.28002.28001,700,000
Mar 25, 20252.38002.44002.34002.36002.36002,390,000
Mar 24, 20252.29002.39002.29002.32002.32002,321,500
Mar 21, 20252.36002.41002.23002.23002.23007,124,500
Mar 20, 20252.33002.40002.29002.36002.36002,530,900
Mar 19, 20252.37002.46002.32002.38002.38002,099,200
Mar 18, 20252.41002.47002.37002.40002.40003,161,300
Mar 17, 20252.27002.37002.22002.36002.36003,739,300
Mar 14, 20252.25002.26502.19002.24002.24003,010,800
Mar 13, 20252.15002.22002.07002.22002.22002,563,700
Mar 12, 20252.08002.14502.08002.13002.13003,198,400
Mar 11, 20251.99002.08001.98502.05002.05003,072,200
Mar 10, 20252.08002.09901.93001.97001.97001,922,500
Mar 7, 20252.04002.08502.00002.07002.07002,110,300
Mar 6, 20252.05002.12002.02002.04002.04001,876,000
Mar 5, 20251.98002.07001.96002.07002.07001,707,400
Mar 4, 20251.93001.93601.80001.92001.92003,366,000
Mar 3, 20251.97002.02001.87001.90001.90001,164,900
Feb 28, 20251.86001.95001.85001.93001.93001,767,800
Feb 27, 20251.97002.01001.88001.92001.92002,092,100
Feb 26, 20251.94002.02001.93001.97001.97001,917,800
Feb 25, 20251.99002.03001.90001.93001.93002,089,100
Feb 24, 20252.05002.08001.98002.00002.00002,461,600
Feb 21, 20252.19002.20002.04002.08002.08002,069,100
Feb 20, 20252.26002.30002.20002.20002.20001,360,000
Feb 19, 20252.25002.29002.22502.26002.26001,667,800
Feb 18, 20252.28002.30002.19002.24002.24001,948,300
Feb 14, 20252.30002.38002.20002.23002.23003,606,800
Feb 13, 20252.19002.22002.15002.20002.2000753,600
Feb 12, 20252.17002.24502.13002.21002.21001,228,200
Feb 11, 20252.21002.22002.15502.18002.18001,064,400
Feb 10, 20252.29002.29502.20002.24002.24002,193,700
Feb 7, 20252.25002.28002.17002.20002.20001,687,900
Feb 6, 20252.28002.28002.19002.22002.22001,010,300
Feb 5, 20252.23002.32002.22302.28002.28002,704,800
Feb 4, 20252.10002.22002.08502.20002.20002,287,300
Feb 3, 20252.06002.12002.01702.06002.06001,391,300
Jan 31, 20252.06002.09002.02002.06002.06001,044,100
Jan 30, 20252.08002.16002.05002.06002.06002,173,400
Jan 29, 20251.96002.11001.95002.05002.05001,548,400
Jan 28, 20251.97001.98001.91001.96001.96001,043,200
Jan 27, 20252.00002.01001.92001.95001.95001,425,400
Jan 24, 20252.03002.06002.01002.03002.03001,270,300
Jan 23, 20252.07002.07001.98002.00002.00001,372,000
Jan 22, 20252.05002.10002.01002.09002.09002,451,000
Jan 21, 20251.93002.04001.93002.02002.02001,984,600
Jan 17, 20251.94001.95501.91001.92001.92001,005,400
Jan 16, 20252.02002.02501.94001.95001.95001,621,500
Jan 15, 20252.02002.02001.94002.01002.01001,504,000
Jan 14, 20251.92002.06501.90001.99001.99002,049,600
Jan 13, 20252.05002.05001.88001.90001.90001,852,100
Jan 10, 20252.04002.04501.98002.02002.02001,946,100
Jan 8, 20251.94002.00001.89002.00002.00001,585,500
Jan 7, 20251.99002.00601.90001.92001.92002,251,600
Jan 6, 20251.96001.98001.87001.94001.94004,094,900
Jan 3, 20251.78001.78001.69001.71001.71001,054,000
Jan 2, 20251.75001.78001.73501.78001.7800722,200
Dec 31, 20241.67001.72001.67001.71001.7100659,100
Dec 30, 20241.75001.75001.67001.68001.6800893,600
Dec 27, 20241.80001.80001.70001.75001.7500734,600
Dec 26, 20241.77001.80001.76001.78001.7800333,500
Dec 24, 20241.74001.76701.71001.76001.7600366,200
Dec 23, 20241.78001.78001.69001.73001.73001,539,600
Dec 20, 20241.72001.77501.71001.77001.7700951,700
Dec 19, 20241.78001.80501.71001.71001.71001,386,800
Dec 18, 20241.88001.90001.75001.77001.77001,346,000
Dec 17, 20241.94001.94001.84001.86001.86001,409,800
Dec 16, 20242.00002.00001.87001.91001.91002,429,500
Dec 13, 20241.83001.86001.78001.84001.84001,482,600
Dec 12, 20241.85001.85501.80001.82001.82001,369,900
Dec 11, 20241.87001.95001.82001.90001.90001,038,200
Dec 10, 20241.86001.88001.80501.84001.8400930,700
Dec 9, 20241.87001.93001.83001.86001.86001,401,300
Dec 6, 20241.83001.84001.77001.80001.8000875,800
Dec 5, 20241.89001.89001.82501.85001.85001,136,300
Dec 4, 20241.82001.91001.82001.88001.88001,653,600
Dec 3, 20241.74001.84001.74001.82001.82001,473,000
Dec 2, 20241.80001.82001.72001.73001.73001,394,600
Nov 29, 20241.81001.86001.80801.82001.8200710,000
Nov 27, 20241.79001.85001.76501.78001.78001,140,300
Nov 26, 20241.78001.79001.75001.77001.7700781,800
Nov 25, 20241.84001.84001.76001.80001.80001,233,400
Nov 22, 20241.90001.90701.85001.86001.86001,208,500
Nov 21, 20241.86001.89001.82001.88001.88002,213,200
Nov 20, 20241.85001.89801.82001.86001.86001,585,100
Nov 19, 20241.81001.87001.78001.86001.86001,209,000
Nov 18, 20241.78001.84001.77001.78001.78001,934,100
Nov 15, 20241.80001.80001.68001.71001.71002,740,800
Nov 14, 20241.70001.78501.70001.75001.75003,686,700
Nov 13, 20241.78001.83001.67001.69001.69003,756,800
Nov 12, 20241.82001.83001.72001.76001.76003,011,500
Nov 11, 20241.92001.93001.80001.82001.82003,237,400
Nov 8, 20242.03002.03001.93501.96001.96001,022,600
Nov 7, 20241.99002.05501.95002.05002.05002,009,500
Nov 6, 20241.95001.96501.88001.96001.96001,497,500
Nov 5, 20241.99002.05001.97002.00002.00001,027,000
Nov 4, 20242.01002.03001.98001.98001.9800876,800
Nov 1, 20242.11002.11002.01002.03002.0300552,000
Oct 31, 20242.11002.11002.01502.07002.07001,617,000
Oct 30, 20242.17002.19002.11002.16002.1600928,000
Oct 29, 20242.21002.21802.14002.17002.17001,346,700
Oct 28, 20242.21002.22002.12002.15002.15001,696,500
Oct 25, 20242.25002.29002.18002.22002.22001,062,600
Oct 24, 20242.28002.33002.22002.28002.28001,128,900
Oct 23, 20242.33002.34002.17002.27002.27001,535,400
Oct 22, 20242.32002.39502.26002.36002.36001,700,200
Oct 21, 20242.29002.37002.24002.29002.29002,328,600
Oct 18, 20242.12002.24002.10902.24002.24002,083,300
Oct 17, 20242.07002.11002.04202.08002.08001,093,200
Oct 16, 20242.05002.12002.03002.05002.05001,279,100
Oct 15, 20242.07002.07002.00002.02002.02001,715,200
Oct 14, 20242.08002.09002.05002.07002.0700550,500
Oct 11, 20242.03002.12002.02702.09002.09002,697,600
Oct 10, 20241.94002.02001.90002.02002.02001,202,900
Oct 9, 20241.90001.94001.86001.92001.92001,020,700
Oct 8, 20241.88001.90001.82601.90001.90002,143,800
Oct 7, 20241.95001.95001.86001.90001.9000892,900
Oct 4, 20241.90001.95001.87001.95001.95001,590,900
Oct 3, 20241.87001.91901.86001.89001.8900943,300
Oct 2, 20242.00002.00501.91001.92001.92001,699,400
Oct 1, 20241.96002.02101.95002.00002.00001,441,700
Sep 30, 20241.99001.99001.92001.92001.9200859,100
Sep 27, 20242.09002.09001.96001.99001.99001,267,500
Sep 26, 20242.08002.11002.03502.08002.08001,136,300
Sep 25, 20242.05002.08502.00002.01002.01001,239,700
Sep 24, 20241.93002.07001.92002.04002.04002,371,700
Sep 23, 20241.99001.99001.89001.92001.92001,087,300
Sep 20, 20241.99002.03001.91001.94001.94002,592,800
Sep 19, 20241.98001.99001.92001.96001.96002,864,200
Sep 18, 20241.90001.96001.87001.90001.90001,279,600
Sep 17, 20241.93001.93501.85501.91001.91001,145,300
Sep 16, 20241.95001.95001.86001.92001.92003,928,200
Sep 13, 20242.10002.19002.07002.19002.19001,323,000
Sep 12, 20241.95002.09001.94502.05002.05001,092,300
Sep 11, 20241.86001.94001.83001.94001.9400666,500
Sep 10, 20241.90001.90001.79001.87001.8700752,500
Sep 9, 20241.88001.88001.82101.88001.8800546,200
Sep 6, 20241.95001.95001.80001.85001.8500934,600
Sep 5, 20241.94001.98001.91001.95001.9500736,700
Sep 4, 20241.97001.98001.90001.92001.9200407,800
Sep 3, 20242.06002.07001.95001.97001.9700945,900
Aug 30, 20242.02002.08001.99002.08002.0800844,800
Aug 29, 20242.03002.03001.98502.02002.0200839,400
Aug 28, 20242.00002.02001.98002.00002.0000559,800
Aug 27, 20242.03002.05502.00002.04002.0400448,200
Aug 26, 20242.05002.08002.01502.07002.0700413,400
Aug 23, 20242.02002.09001.98002.05002.0500774,700
Aug 22, 20242.02002.02001.96001.99001.9900536,600
Aug 21, 20241.96002.04001.94002.03002.0300725,100
Aug 20, 20241.95002.02001.93001.94001.9400711,800
Aug 19, 20241.86001.99001.86001.96001.96001,017,600
Aug 16, 20241.91001.93501.81001.91001.91004,431,700
Aug 15, 20241.79001.91001.77001.91001.91001,383,100
Aug 14, 20241.73001.77001.69001.77001.7700722,500
Aug 13, 20241.75001.77001.71001.73001.7300686,600
Aug 12, 20241.73001.77001.70501.75001.7500796,800
Aug 9, 20241.74001.76001.71001.73001.7300521,500
Aug 8, 20241.72001.77001.70001.72001.7200630,000
Aug 7, 20241.87001.87001.68001.69001.69001,289,800
Aug 6, 20241.79001.87001.75001.82001.8200476,100
Aug 5, 20241.68001.91001.68001.84001.84001,079,200
Aug 2, 20242.03002.06001.89001.90001.90001,657,300
Aug 1, 20242.13002.14002.00502.05002.05001,674,200
Jul 31, 20241.98002.14001.96002.12002.12001,136,000
Jul 30, 20241.97001.98501.92501.95001.9500380,000
Jul 29, 20241.98002.02001.91001.96001.9600713,700
Jul 26, 20241.97001.98001.89001.96001.9600548,100
Jul 25, 20241.95001.98001.85901.93001.93001,458,500
Jul 24, 20241.98002.05001.94001.99001.99001,592,000
Jul 23, 20241.92001.92001.89001.90001.9000216,600
Jul 22, 20241.96001.96001.87501.92001.9200596,800
Jul 19, 20241.84001.94001.82001.93001.9300765,100
Jul 18, 20242.00002.02001.88501.93001.93001,378,000
Jul 17, 20242.06002.17001.97001.98001.98001,413,100
Jul 16, 20242.13002.21002.06002.10002.10001,208,700
Jul 15, 20242.10002.12502.03002.09002.09001,818,600
Jul 12, 20241.88002.02001.86002.02002.02001,044,800
Jul 11, 20241.94001.97001.89001.94001.9400888,200
Jul 10, 20241.81001.90001.81001.90001.90001,062,600
Jul 9, 20241.80001.81001.73501.81001.8100529,000
Jul 8, 20241.77001.80001.72301.77001.7700549,700
Jul 5, 20241.81001.81001.73001.78001.7800844,600
Jul 3, 20241.72001.77001.70001.72001.7200365,400
Jul 2, 20241.80001.80001.68001.69001.69001,055,700
Jul 1, 20241.76001.80001.76001.79001.7900154,600
Jun 28, 20241.76001.79001.72001.79001.7900463,000
Jun 27, 20241.80001.85001.72001.72001.7200824,300
Jun 26, 20241.74001.81001.73501.79001.79001,062,300
Jun 25, 20241.72001.75501.68001.73001.7300713,000
Jun 24, 20241.75001.79001.68001.73001.7300576,700
Jun 21, 20241.74001.75001.68001.74001.7400927,200
Jun 20, 20241.78001.83001.73001.76001.76001,759,800
Jun 18, 20241.66001.75001.63001.75001.75001,693,700
Jun 17, 20241.69001.69001.62001.65001.6500910,000
Jun 14, 20241.65001.68001.64001.66001.6600440,100
Jun 13, 20241.69001.71001.62501.65001.65001,277,900
Jun 12, 20241.70001.74001.68001.70001.70001,072,200
Jun 11, 20241.67001.70001.62001.66001.66001,141,700
Jun 10, 20241.63001.69001.60001.69001.6900654,700
Jun 7, 20241.64001.66001.59001.62001.62001,595,900
Jun 6, 20241.70001.74001.68001.70001.70001,313,100
Jun 5, 20241.70001.72501.65001.69001.69001,432,400
Jun 4, 20241.74001.76001.66001.66001.66001,425,700
Jun 3, 20241.82001.84001.73501.77001.7700982,700
May 31, 20241.90001.92001.81001.83001.83001,089,800
May 30, 20241.87001.92001.81001.86001.86001,524,200
May 29, 20241.82001.87501.77001.87001.87001,786,900
May 28, 20241.78001.90001.78001.84001.84001,604,100
May 24, 20241.74001.78501.71001.74001.74001,605,700
May 23, 20241.72001.74001.68001.70001.7000814,200
May 22, 20241.76001.76001.69001.74001.74001,782,100
May 21, 20241.79001.79001.72001.76001.76001,617,300
May 20, 20241.72001.86501.65001.79001.79002,875,800
May 17, 20241.70001.82001.62001.63001.63008,605,400
May 16, 20241.61001.73001.60001.65001.65002,235,600
May 15, 20241.60001.68001.58501.60001.60001,771,000
May 14, 20241.54001.64001.50001.64001.64001,822,000
May 13, 20241.50001.53501.45501.52001.52001,201,100
May 10, 20241.47001.50001.42001.50001.5000955,600
May 9, 20241.42001.45001.41001.45001.45001,295,200
May 8, 20241.40001.43001.40001.41001.4100359,000
May 7, 20241.38001.41001.37001.40001.4000271,200
May 6, 20241.41001.41001.36001.38001.3800604,100
May 3, 20241.36001.38501.33201.37001.37001,007,800
May 2, 20241.31001.36901.30001.34001.34001,045,500
May 1, 20241.31001.36001.31001.31001.3100856,500
Apr 30, 20241.38001.39001.27001.32001.32002,731,100
Apr 29, 20241.42001.42001.39001.39001.39003,533,500
Apr 26, 20241.37001.41001.35001.40001.4000465,700
Apr 25, 20241.33001.36001.32001.36001.3600394,700
Apr 24, 20241.36001.37001.33001.33001.3300429,200
Apr 23, 20241.31001.38001.31001.35001.3500504,700
Apr 22, 20241.35001.36001.31001.34001.34001,199,700
Apr 19, 20241.39001.43001.39001.42001.4200324,300
Apr 18, 20241.44001.44001.40001.41001.4100520,600
Apr 17, 20241.44001.46001.40001.44001.4400510,200
Apr 16, 20241.39001.44001.38001.40001.4000510,200
Apr 15, 20241.45001.47001.40001.43001.4300681,300
Apr 12, 20241.53001.54501.38001.42001.42002,197,800
Apr 11, 20241.46001.48001.42001.48001.4800427,400
Apr 10, 20241.46001.47001.38001.45001.4500791,800

Related Tickers

AAGFF Aftermath Silver Ltd.
0.3100
+12.32%
 
AAG.V Aftermath Silver Ltd.
0.4450
+14.10%
 
AZMCF Arizona Metals Corp.
0.8600
+10.26%
 
USGO U.S. GoldMining Inc.
9.36
+11.96%
 
LUCA.V Luca Mining Corp.
1.1900
+5.31%
 
USAS Americas Gold and Silver Corporation
0.4621
+11.43%
 
EMX EMX Royalty Corporation
1.8700
+2.75%
 
SKE Skeena Resources Limited
9.26
+7.55%
 
FGOVF Freegold Ventures Limited
0.5490
+7.65%
 
LUCMF Luca Mining Corp.
0.8540
+6.75%