Vizsla Silver Corp. (TSX:VZLA)
Canada
· Delayed Price · Currency is CAD 6.93
+0.02 (0.29%)
At close: Dec 5, 2025
Vizsla Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.00 | 7.10 | 6.86 | 6.93 | 6.93 | 0.29% | 753,843 |
| Dec 4, 2025 | 6.87 | 6.92 | 6.66 | 6.91 | 6.91 | -0.43% | 522,284 |
| Dec 3, 2025 | 7.19 | 7.23 | 6.90 | 6.94 | 6.94 | -2.53% | 646,822 |
| Dec 2, 2025 | 7.19 | 7.19 | 6.82 | 7.12 | 7.12 | -0.28% | 728,644 |
| Dec 1, 2025 | 7.34 | 7.38 | 7.01 | 7.14 | 7.14 | -0.14% | 1,132,868 |
| Nov 28, 2025 | 6.70 | 7.15 | 6.65 | 7.15 | 7.15 | 7.68% | 1,538,953 |
| Nov 27, 2025 | 6.55 | 6.64 | 6.50 | 6.64 | 6.64 | 1.84% | 295,242 |
| Nov 26, 2025 | 6.40 | 6.55 | 6.30 | 6.52 | 6.52 | 3.99% | 1,310,086 |
| Nov 25, 2025 | 6.15 | 6.33 | 6.10 | 6.27 | 6.27 | 2.45% | 968,985 |
| Nov 24, 2025 | 5.76 | 6.12 | 5.74 | 6.12 | 6.12 | 8.51% | 2,895,421 |
| Nov 21, 2025 | 5.58 | 5.68 | 5.44 | 5.64 | 5.64 | 0.36% | 1,702,060 |
| Nov 20, 2025 | 5.75 | 5.87 | 5.58 | 5.62 | 5.62 | -14.46% | 5,314,926 |
| Nov 19, 2025 | 6.50 | 6.69 | 6.42 | 6.57 | 6.57 | 3.79% | 477,822 |
| Nov 18, 2025 | 6.35 | 6.46 | 6.19 | 6.33 | 6.33 | -0.63% | 274,795 |
| Nov 17, 2025 | 6.43 | 6.57 | 6.36 | 6.37 | 6.37 | -1.39% | 520,677 |
| Nov 14, 2025 | 6.17 | 6.51 | 6.10 | 6.46 | 6.46 | -1.52% | 492,319 |
| Nov 13, 2025 | 6.80 | 6.80 | 6.46 | 6.56 | 6.56 | -1.20% | 583,030 |
| Nov 12, 2025 | 6.26 | 6.77 | 6.20 | 6.64 | 6.64 | 12.93% | 1,333,358 |
| Nov 11, 2025 | 6.01 | 6.02 | 5.71 | 5.88 | 5.88 | -0.68% | 383,010 |
| Nov 10, 2025 | 5.92 | 5.98 | 5.83 | 5.92 | 5.92 | 7.44% | 609,533 |
| Nov 7, 2025 | 5.35 | 5.52 | 5.32 | 5.51 | 5.51 | 2.80% | 301,327 |
| Nov 6, 2025 | 5.46 | 5.55 | 5.36 | 5.36 | 5.36 | -0.74% | 346,843 |
| Nov 5, 2025 | 5.43 | 5.54 | 5.36 | 5.40 | 5.40 | 0.37% | 650,575 |
| Nov 4, 2025 | 5.63 | 5.67 | 5.38 | 5.38 | 5.38 | -6.60% | 340,047 |
| Nov 3, 2025 | 5.79 | 5.83 | 5.67 | 5.76 | 5.76 | 0.35% | 490,732 |
| Oct 31, 2025 | 5.87 | 5.90 | 5.66 | 5.74 | 5.74 | -1.54% | 805,914 |
| Oct 30, 2025 | 5.84 | 5.91 | 5.73 | 5.83 | 5.83 | 0.34% | 443,044 |
| Oct 29, 2025 | 5.90 | 5.98 | 5.71 | 5.81 | 5.81 | 1.93% | 554,403 |
| Oct 28, 2025 | 5.46 | 5.81 | 5.44 | 5.70 | 5.70 | 2.89% | 586,329 |
| Oct 27, 2025 | 5.61 | 5.71 | 5.43 | 5.54 | 5.54 | -3.82% | 600,213 |
| Oct 24, 2025 | 5.65 | 5.88 | 5.61 | 5.76 | 5.76 | 0.17% | 482,271 |
| Oct 23, 2025 | 5.86 | 5.92 | 5.72 | 5.75 | 5.75 | 0.70% | 592,947 |
| Oct 22, 2025 | 5.63 | 5.80 | 5.52 | 5.71 | 5.71 | -0.70% | 795,418 |
| Oct 21, 2025 | 6.10 | 6.10 | 5.73 | 5.75 | 5.75 | -12.61% | 918,542 |
| Oct 20, 2025 | 6.42 | 6.58 | 6.37 | 6.58 | 6.58 | 4.28% | 813,607 |
| Oct 17, 2025 | 6.65 | 6.67 | 6.13 | 6.31 | 6.31 | -7.88% | 945,969 |
| Oct 16, 2025 | 6.97 | 7.10 | 6.75 | 6.85 | 6.85 | -0.72% | 799,059 |
| Oct 15, 2025 | 6.77 | 7.02 | 6.76 | 6.90 | 6.90 | 3.76% | 962,454 |
| Oct 14, 2025 | 6.60 | 6.76 | 6.45 | 6.65 | 6.65 | 5.22% | 732,798 |
| Oct 10, 2025 | 6.40 | 6.47 | 6.20 | 6.32 | 6.32 | 0.80% | 546,418 |
| Oct 9, 2025 | 6.76 | 6.81 | 6.23 | 6.27 | 6.27 | -5.14% | 842,914 |
| Oct 8, 2025 | 6.40 | 6.67 | 6.36 | 6.61 | 6.61 | 6.61% | 838,875 |
| Oct 7, 2025 | 6.41 | 6.41 | 6.11 | 6.20 | 6.20 | -2.97% | 458,903 |
| Oct 6, 2025 | 6.38 | 6.53 | 6.31 | 6.39 | 6.39 | 3.23% | 779,847 |
| Oct 3, 2025 | 6.05 | 6.34 | 6.05 | 6.19 | 6.19 | 1.64% | 608,365 |
| Oct 2, 2025 | 6.35 | 6.44 | 5.85 | 6.09 | 6.09 | -2.25% | 1,052,412 |
| Oct 1, 2025 | 6.10 | 6.40 | 6.09 | 6.23 | 6.23 | 3.66% | 625,631 |
| Sep 30, 2025 | 5.99 | 6.13 | 5.93 | 6.01 | 6.01 | -2.28% | 827,423 |
| Sep 29, 2025 | 6.01 | 6.18 | 6.00 | 6.15 | 6.15 | 4.24% | 600,023 |
| Sep 26, 2025 | 5.73 | 5.96 | 5.72 | 5.90 | 5.90 | 4.06% | 621,351 |