Vizsla Silver Corp. (VZLA)
NYSEAMERICAN: VZLA · Real-Time Price · USD
5.01
+0.06 (1.21%)
Dec 5, 2025, 4:00 PM EST - Market closed
Vizsla Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.03 | 5.12 | 4.95 | 5.01 | 5.01 | 1.21% | 3,523,409 |
| Dec 4, 2025 | 4.89 | 4.96 | 4.77 | 4.95 | 4.95 | -0.20% | 3,155,094 |
| Dec 3, 2025 | 5.10 | 5.18 | 4.94 | 4.96 | 4.96 | -2.36% | 3,749,599 |
| Dec 2, 2025 | 5.09 | 5.14 | 4.87 | 5.08 | 5.08 | -0.20% | 4,762,466 |
| Dec 1, 2025 | 5.26 | 5.28 | 5.01 | 5.09 | 5.09 | 0.39% | 10,716,297 |
| Nov 28, 2025 | 4.78 | 5.08 | 4.74 | 5.07 | 5.07 | 9.74% | 7,273,060 |
| Nov 26, 2025 | 4.55 | 4.67 | 4.47 | 4.62 | 4.62 | 4.05% | 5,735,081 |
| Nov 25, 2025 | 4.35 | 4.49 | 4.33 | 4.44 | 4.44 | 3.50% | 6,663,030 |
| Nov 24, 2025 | 4.10 | 4.32 | 4.07 | 4.29 | 4.29 | 6.45% | 8,598,976 |
| Nov 21, 2025 | 3.95 | 4.03 | 3.86 | 4.03 | 4.03 | 1.00% | 13,733,159 |
| Nov 20, 2025 | 4.03 | 4.17 | 3.96 | 3.99 | 3.99 | -14.56% | 58,033,732 |
| Nov 19, 2025 | 4.67 | 4.78 | 4.56 | 4.67 | 4.67 | 2.86% | 5,386,120 |
| Nov 18, 2025 | 4.62 | 4.63 | 4.41 | 4.54 | 4.54 | 0.44% | 2,288,349 |
| Nov 17, 2025 | 4.59 | 4.68 | 4.52 | 4.52 | 4.52 | -1.74% | 3,389,811 |
| Nov 14, 2025 | 4.36 | 4.65 | 4.32 | 4.60 | 4.60 | -1.71% | 2,756,778 |
| Nov 13, 2025 | 4.85 | 4.87 | 4.61 | 4.68 | 4.68 | -1.27% | 4,317,726 |
| Nov 12, 2025 | 4.50 | 4.84 | 4.42 | 4.74 | 4.74 | 12.32% | 7,215,555 |
| Nov 11, 2025 | 4.31 | 4.32 | 4.07 | 4.22 | 4.22 | - | 2,226,064 |
| Nov 10, 2025 | 4.23 | 4.27 | 4.16 | 4.22 | 4.22 | 7.65% | 3,037,180 |
| Nov 7, 2025 | 3.84 | 3.94 | 3.78 | 3.92 | 3.92 | 2.62% | 1,937,553 |
| Nov 6, 2025 | 3.93 | 3.94 | 3.79 | 3.82 | 3.82 | - | 2,461,793 |
| Nov 5, 2025 | 3.88 | 3.91 | 3.78 | 3.82 | 3.82 | 0.26% | 2,456,931 |
| Nov 4, 2025 | 4.00 | 4.03 | 3.81 | 3.81 | 3.81 | -7.52% | 2,512,469 |
| Nov 3, 2025 | 4.11 | 4.15 | 4.03 | 4.12 | 4.12 | 0.24% | 2,403,844 |
| Oct 31, 2025 | 4.18 | 4.22 | 4.03 | 4.11 | 4.11 | -1.20% | 3,020,052 |
| Oct 30, 2025 | 4.19 | 4.22 | 4.09 | 4.16 | 4.16 | -0.24% | 3,348,607 |
| Oct 29, 2025 | 4.24 | 4.31 | 4.09 | 4.17 | 4.17 | 1.71% | 3,094,369 |
| Oct 28, 2025 | 3.89 | 4.17 | 3.87 | 4.10 | 4.10 | 3.27% | 4,169,227 |
| Oct 27, 2025 | 3.98 | 4.08 | 3.88 | 3.97 | 3.97 | -3.41% | 4,780,261 |
| Oct 24, 2025 | 4.02 | 4.21 | 4.00 | 4.11 | 4.11 | 0.49% | 2,704,278 |
| Oct 23, 2025 | 4.22 | 4.24 | 4.09 | 4.09 | 4.09 | 0.25% | 3,230,223 |
| Oct 22, 2025 | 4.01 | 4.14 | 3.94 | 4.08 | 4.08 | -0.97% | 3,873,910 |
| Oct 21, 2025 | 4.34 | 4.35 | 4.08 | 4.12 | 4.12 | -12.15% | 6,689,272 |
| Oct 20, 2025 | 4.60 | 4.69 | 4.54 | 4.69 | 4.69 | 3.53% | 3,512,871 |
| Oct 17, 2025 | 4.73 | 4.75 | 4.36 | 4.53 | 4.53 | -6.98% | 6,393,188 |
| Oct 16, 2025 | 4.96 | 5.07 | 4.80 | 4.87 | 4.87 | -1.02% | 4,848,132 |
| Oct 15, 2025 | 4.83 | 5.01 | 4.80 | 4.92 | 4.92 | 4.02% | 4,319,286 |
| Oct 14, 2025 | 4.76 | 4.83 | 4.58 | 4.73 | 4.73 | -2.47% | 3,866,763 |
| Oct 13, 2025 | 4.80 | 4.89 | 4.68 | 4.85 | 4.85 | 7.30% | 3,322,613 |
| Oct 10, 2025 | 4.54 | 4.63 | 4.42 | 4.52 | 4.52 | 0.44% | 3,226,620 |
| Oct 9, 2025 | 4.84 | 4.88 | 4.44 | 4.50 | 4.50 | -5.06% | 4,017,416 |
| Oct 8, 2025 | 4.59 | 4.79 | 4.56 | 4.74 | 4.74 | 6.04% | 3,625,076 |
| Oct 7, 2025 | 4.58 | 4.62 | 4.37 | 4.47 | 4.47 | -2.83% | 4,314,559 |
| Oct 6, 2025 | 4.50 | 4.69 | 4.50 | 4.60 | 4.60 | 4.07% | 3,854,416 |
| Oct 3, 2025 | 4.39 | 4.55 | 4.34 | 4.42 | 4.42 | 1.38% | 2,816,856 |
| Oct 2, 2025 | 4.58 | 4.62 | 4.17 | 4.36 | 4.36 | -2.46% | 4,278,959 |
| 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% | 3,047,556 |
| Sep 29, 2025 | 4.33 | 4.44 | 4.29 | 4.42 | 4.42 | 4.00% | 4,280,655 |
| Sep 26, 2025 | 4.10 | 4.27 | 4.10 | 4.25 | 4.25 | 4.42% | 3,235,116 |