Vizsla Royalties Corp. (TSXV:VROY)
Canada
· Delayed Price · Currency is CAD 2.070
+0.160 (8.38%)
May 12, 2025, 3:59 PM EDT
Vizsla Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.99 | 2.07 | 1.91 | 2.07 | 2.07 | 8.38% | 15,505 |
| May 9, 2025 | 1.95 | 2.00 | 1.90 | 1.91 | 1.91 | -2.05% | 22,100 |
| May 8, 2025 | 1.91 | 1.95 | 1.91 | 1.95 | 1.95 | 0.52% | 1,500 |
| May 7, 2025 | 1.99 | 1.99 | 1.84 | 1.94 | 1.94 | 2.11% | 203,000 |
| May 6, 2025 | 1.87 | 1.96 | 1.87 | 1.90 | 1.90 | 1.60% | 567,820 |
| May 5, 2025 | 1.83 | 1.89 | 1.83 | 1.87 | 1.87 | -2.09% | 7,032 |
| May 2, 2025 | 1.82 | 1.91 | 1.82 | 1.91 | 1.91 | 4.95% | 4,802 |
| May 1, 2025 | 1.85 | 1.85 | 1.80 | 1.82 | 1.82 | - | 9,117 |
| Apr 30, 2025 | 1.83 | 2.06 | 1.82 | 1.82 | 1.82 | - | 8,507 |
| Apr 29, 2025 | 1.80 | 1.89 | 1.80 | 1.82 | 1.82 | 4.00% | 62,500 |
| Apr 28, 2025 | 1.92 | 1.93 | 1.75 | 1.75 | 1.75 | -9.79% | 18,344 |
| Apr 25, 2025 | 1.99 | 1.99 | 1.94 | 1.94 | 1.94 | -3.00% | 500 |
| Apr 24, 2025 | 1.91 | 2.03 | 1.90 | 2.00 | 2.00 | -0.99% | 174,723 |
| Apr 23, 2025 | 1.99 | 2.02 | 1.87 | 2.02 | 2.02 | 2.54% | 148,500 |
| Apr 22, 2025 | 1.94 | 2.00 | 1.90 | 1.97 | 1.97 | 4.23% | 21,311 |
| Apr 21, 2025 | 1.94 | 1.94 | 1.87 | 1.89 | 1.89 | 0.53% | 26,300 |
| Apr 17, 2025 | 1.91 | 1.91 | 1.85 | 1.88 | 1.88 | -3.09% | 2,800 |
| Apr 16, 2025 | 1.87 | 1.99 | 1.86 | 1.94 | 1.94 | 4.86% | 13,300 |
| Apr 15, 2025 | 1.73 | 2.00 | 1.73 | 1.85 | 1.85 | -2.63% | 13,327 |
| Apr 14, 2025 | 1.76 | 1.90 | 1.76 | 1.90 | 1.90 | 2.70% | 14,107 |
| Apr 11, 2025 | 1.81 | 1.90 | 1.81 | 1.85 | 1.85 | 1.65% | 54,000 |
| Apr 10, 2025 | 1.85 | 1.90 | 1.75 | 1.82 | 1.82 | -1.62% | 24,546 |
| Apr 9, 2025 | 1.76 | 1.99 | 1.74 | 1.85 | 1.85 | 4.52% | 21,600 |
| Apr 8, 2025 | 1.73 | 1.98 | 1.73 | 1.77 | 1.77 | -4.32% | 8,600 |
| Apr 7, 2025 | 1.79 | 2.07 | 1.66 | 1.85 | 1.85 | 3.93% | 327,500 |
| Apr 4, 2025 | 1.85 | 1.89 | 1.75 | 1.78 | 1.78 | -3.78% | 61,520 |
| Apr 3, 2025 | 1.96 | 1.96 | 1.83 | 1.85 | 1.85 | -3.65% | 23,921 |
| Apr 2, 2025 | 2.03 | 2.03 | 1.92 | 1.92 | 1.92 | -4.95% | 3,627 |
| Apr 1, 2025 | 2.00 | 2.02 | 1.97 | 2.02 | 2.02 | 1.00% | 900 |
| Mar 31, 2025 | 2.02 | 2.03 | 1.92 | 2.00 | 2.00 | 0.50% | 30,607 |
| Mar 28, 2025 | 2.06 | 2.06 | 1.96 | 1.99 | 1.99 | -1.97% | 19,114 |
| Mar 27, 2025 | 1.97 | 2.05 | 1.96 | 2.03 | 2.03 | 1.50% | 42,719 |
| Mar 26, 2025 | 1.92 | 2.07 | 1.92 | 2.00 | 2.00 | - | 115,933 |
| Mar 25, 2025 | 1.96 | 2.05 | 1.96 | 2.00 | 2.00 | 2.56% | 9,200 |
| Mar 24, 2025 | 1.95 | 2.06 | 1.95 | 1.95 | 1.95 | -1.52% | 15,528 |
| Mar 21, 2025 | 2.00 | 2.07 | 1.90 | 1.98 | 1.98 | -2.94% | 8,400 |
| Mar 20, 2025 | 2.01 | 2.04 | 2.00 | 2.04 | 2.04 | 1.49% | 3,000 |
| Mar 19, 2025 | 2.00 | 2.07 | 2.00 | 2.01 | 2.01 | -1.95% | 37,200 |
| Mar 18, 2025 | 2.02 | 2.07 | 1.93 | 2.05 | 2.05 | 1.99% | 86,000 |
| Mar 17, 2025 | 1.94 | 2.07 | 1.94 | 2.01 | 2.01 | 0.50% | 72,847 |
| Mar 14, 2025 | 2.02 | 2.02 | 1.92 | 2.00 | 2.00 | 1.01% | 29,300 |
| Mar 13, 2025 | 1.91 | 2.03 | 1.90 | 1.98 | 1.98 | 3.66% | 108,500 |
| Mar 12, 2025 | 1.85 | 1.92 | 1.83 | 1.91 | 1.91 | 1.60% | 39,327 |
| Mar 11, 2025 | 1.81 | 1.89 | 1.80 | 1.88 | 1.88 | 5.62% | 19,408 |
| Mar 10, 2025 | 1.89 | 1.89 | 1.76 | 1.78 | 1.78 | -5.82% | 24,701 |
| Mar 7, 2025 | 1.76 | 1.89 | 1.75 | 1.89 | 1.89 | 5.00% | 12,440 |
| Mar 6, 2025 | 1.89 | 1.89 | 1.80 | 1.80 | 1.80 | -3.74% | 39,309 |
| Mar 5, 2025 | 1.82 | 1.89 | 1.80 | 1.87 | 1.87 | 3.89% | 5,700 |
| Mar 4, 2025 | 1.80 | 1.81 | 1.76 | 1.80 | 1.80 | 1.69% | 6,100 |
| Mar 3, 2025 | 1.85 | 1.85 | 1.77 | 1.77 | 1.77 | -4.32% | 7,632 |