NYSEAMERICAN : VZLA
Vizsla Silver Corp. — Price history
Materials · Other Industrial Metals & Mining · Canada
Last price 3.13 USD (Oct 30, 2026, 10:17 AM EDT) · Market cap 1.11B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Vizsla Silver Corp. (VZLA) closed at 3.05 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.16 | 3.21 | 3.045 | 3.05 | 2,383,447 | -0.33% |
| 2026-10-30 | 3.15 | 3.17 | 2.99 | 3.06 | 4,620,636 | -6.99% |
| 2026-10-29 | 3.16 | 3.331 | 3.12 | 3.29 | 3,324,990 | +0.92% |
| 2026-10-28 | 3.23 | 3.275 | 3.16 | 3.26 | 4,482,269 | +0.00% |
| 2026-10-27 | 3.1 | 3.269 | 3.07 | 3.26 | 3,435,212 | +6.19% |
| 2026-10-26 | 3.1 | 3.12 | 2.995 | 3.07 | 3,949,310 | -0.65% |
| 2026-10-23 | 3.17 | 3.18 | 2.93 | 3.09 | 7,168,234 | -3.13% |
| 2026-10-22 | 3.24 | 3.27 | 3.115 | 3.19 | 5,010,313 | -5.06% |
| 2026-10-21 | 3.3 | 3.38 | 3.26 | 3.36 | 3,284,018 | +3.07% |
| 2026-10-20 | 3.18 | 3.33 | 3.13 | 3.26 | 2,963,954 | +1.87% |
| 2026-10-19 | 3.21 | 3.25 | 3.17 | 3.2 | 2,725,507 | -1.54% |
| 2026-10-16 | 3.3 | 3.38 | 3.21 | 3.25 | 2,664,254 | -2.11% |
| 2026-10-15 | 3.23 | 3.32 | 3.16 | 3.32 | 3,915,428 | +4.73% |
| 2026-10-14 | 3.24 | 3.28 | 3.12 | 3.17 | 4,139,101 | -5.65% |
| 2026-10-13 | 3.54 | 3.55 | 3.33 | 3.36 | 2,281,845 | -4.00% |
| 2026-10-12 | 3.52 | 3.539 | 3.47 | 3.5 | 975,867 | -1.41% |
| 2026-10-09 | 3.57 | 3.63 | 3.5 | 3.55 | 3,312,011 | +2.31% |
| 2026-10-08 | 3.43 | 3.499 | 3.39 | 3.47 | 3,399,181 | +1.46% |
| 2026-10-07 | 3.41 | 3.46 | 3.31 | 3.42 | 5,278,744 | -3.12% |
| 2026-10-06 | 3.52 | 3.57 | 3.425 | 3.53 | 4,403,694 | +0.57% |
| 2026-10-05 | 3.65 | 3.66 | 3.46 | 3.51 | 5,327,508 | -2.77% |
| 2026-10-02 | 3.83 | 3.85 | 3.605 | 3.61 | 5,504,997 | -3.73% |
| 2026-10-01 | 3.79 | 3.84 | 3.69 | 3.75 | 6,604,546 | -1.06% |
| 2026-09-30 | 3.82 | 3.87 | 3.74 | 3.79 | 4,061,664 | -1.30% |
| 2026-09-29 | 3.83 | 3.87 | 3.76 | 3.84 | 3,437,071 | +0.52% |
| 2026-09-28 | 3.76 | 3.88 | 3.705 | 3.82 | 4,250,680 | -3.29% |
| 2026-09-25 | 3.97 | 4 | 3.88 | 3.95 | 3,447,825 | +0.25% |
| 2026-09-24 | 4 | 4.015 | 3.88 | 3.94 | 4,440,792 | -2.48% |
| 2026-09-23 | 4.13 | 4.16 | 3.97 | 4.04 | 6,272,651 | -6.05% |
| 2026-09-22 | 4.07 | 4.31 | 4.03 | 4.3 | 4,477,795 | +5.65% |
| 2026-09-21 | 4.08 | 4.103 | 3.98 | 4.07 | 4,532,736 | -0.25% |
| 2026-09-18 | 4.02 | 4.11 | 3.94 | 4.08 | 4,146,984 | +1.75% |
| 2026-09-17 | 3.85 | 4.02 | 3.81 | 4.01 | 4,432,386 | +8.67% |
| 2026-09-16 | 3.84 | 3.86 | 3.59 | 3.69 | 3,917,347 | -1.86% |
| 2026-09-15 | 3.81 | 3.81 | 3.62 | 3.76 | 3,680,408 | -0.79% |
| 2026-09-14 | 3.85 | 3.87 | 3.73 | 3.79 | 4,136,025 | -4.53% |
| 2026-09-11 | 4.07 | 4.115 | 3.91 | 3.97 | 3,683,120 | -0.75% |
| 2026-09-10 | 3.93 | 4.01 | 3.89 | 4 | 4,471,349 | -2.20% |
| 2026-09-09 | 4.185 | 4.185 | 3.985 | 4.09 | 5,337,621 | +0.25% |
| 2026-09-08 | 4 | 4.17 | 4 | 4.08 | 3,443,418 | +2.00% |
| 2026-09-04 | 4.02 | 4.075 | 3.945 | 4 | 5,545,796 | -4.08% |
| 2026-09-03 | 4.27 | 4.28 | 4.08 | 4.17 | 3,877,299 | +0.48% |
| 2026-09-02 | 3.97 | 4.185 | 3.97 | 4.15 | 6,304,481 | +7.51% |
| 2026-09-01 | 3.89 | 3.98 | 3.84 | 3.86 | 5,592,819 | -4.69% |
| 2026-08-31 | 4 | 4.07 | 3.915 | 4.05 | 5,480,951 | +1.25% |
| 2026-08-28 | 4.2 | 4.25 | 3.935 | 4 | 7,725,827 | -3.85% |
| 2026-08-27 | 4.05 | 4.165 | 4.02 | 4.16 | 7,039,944 | +3.48% |
| 2026-08-26 | 3.94 | 4.065 | 3.923 | 4.02 | 2,550,281 | -0.50% |
| 2026-08-25 | 3.89 | 4.065 | 3.85 | 4.04 | 3,707,858 | +2.80% |
| 2026-08-24 | 4.03 | 4.09 | 3.88 | 3.93 | 5,682,639 | -0.76% |
| 2026-08-21 | 4 | 4.025 | 3.87 | 3.96 | 11,613,340 | +2.33% |
| 2026-08-20 | 3.83 | 3.98 | 3.82 | 3.87 | 4,732,513 | -0.51% |
| 2026-08-19 | 3.73 | 3.91 | 3.695 | 3.89 | 5,204,116 | +8.96% |
| 2026-08-18 | 3.58 | 3.63 | 3.51 | 3.57 | 3,925,654 | -2.19% |
| 2026-08-17 | 3.74 | 3.77 | 3.61 | 3.65 | 6,388,898 | -2.93% |
| 2026-08-14 | 3.77 | 3.899 | 3.735 | 3.76 | 4,498,066 | +0.53% |
| 2026-08-13 | 3.75 | 3.76 | 3.67 | 3.74 | 3,348,372 | -1.58% |
| 2026-08-12 | 3.93 | 3.96 | 3.775 | 3.8 | 3,275,162 | -0.78% |
| 2026-08-11 | 3.85 | 3.87 | 3.77 | 3.83 | 5,724,243 | -1.29% |
| 2026-08-10 | 3.73 | 3.925 | 3.71 | 3.88 | 6,068,867 | +3.74% |
| 2026-08-07 | 3.72 | 3.805 | 3.64 | 3.74 | 9,886,893 | +5.95% |
| 2026-08-06 | 3.54 | 3.615 | 3.49 | 3.53 | 3,422,746 | -1.67% |
| 2026-08-05 | 3.57 | 3.649 | 3.52 | 3.59 | 8,159,481 | +5.59% |
| 2026-08-04 | 3.35 | 3.46 | 3.32 | 3.4 | 6,934,724 | +4.29% |
| 2026-08-03 | 3.11 | 3.28 | 3.064 | 3.26 | 2,730,278 | +3.82% |
| 2026-07-31 | 3.15 | 3.19 | 3.091 | 3.14 | 5,080,998 | -3.09% |
| 2026-07-30 | 3.19 | 3.25 | 3.15 | 3.24 | 2,522,954 | +3.85% |
| 2026-07-29 | 3.15 | 3.235 | 3.02 | 3.12 | 4,716,871 | -2.19% |
| 2026-07-28 | 3.25 | 3.27 | 3.12 | 3.19 | 2,729,706 | -3.92% |
| 2026-07-27 | 3.35 | 3.4 | 3.215 | 3.32 | 5,323,921 | +0.61% |
| 2026-07-24 | 3.25 | 3.335 | 3.2 | 3.3 | 4,570,224 | +1.85% |
| 2026-07-23 | 3.3 | 3.36 | 3.21 | 3.24 | 5,561,864 | -5.26% |
| 2026-07-22 | 3.3 | 3.54 | 3.3 | 3.42 | 6,898,478 | +3.95% |
| 2026-07-21 | 3.26 | 3.33 | 3.225 | 3.29 | 6,024,625 | +4.44% |
| 2026-07-20 | 3.05 | 3.185 | 3.05 | 3.15 | 3,658,209 | +2.61% |
| 2026-07-17 | 3.02 | 3.1 | 2.925 | 3.07 | 5,032,674 | +0.00% |
| 2026-07-16 | 3.17 | 3.17 | 3.02 | 3.07 | 6,683,713 | -4.06% |
| 2026-07-15 | 3.2 | 3.26 | 3.07 | 3.2 | 3,521,870 | +0.00% |
| 2026-07-14 | 3.12 | 3.23 | 3.115 | 3.2 | 4,250,515 | +5.96% |
| 2026-07-13 | 3.08 | 3.09 | 2.95 | 3.02 | 6,876,103 | -3.51% |
| 2026-07-10 | 3.13 | 3.185 | 3.07 | 3.13 | 4,344,092 | -0.95% |
| 2026-07-09 | 3.02 | 3.16 | 2.995 | 3.16 | 5,974,947 | +6.76% |
| 2026-07-08 | 3.05 | 3.06 | 2.88 | 2.96 | 7,547,833 | -4.21% |
| 2026-07-07 | 3.25 | 3.28 | 3.05 | 3.09 | 7,043,161 | -5.50% |
| 2026-07-06 | 3.41 | 3.42 | 3.24 | 3.27 | 4,382,450 | -2.10% |
| 2026-07-02 | 3.39 | 3.51 | 3.3 | 3.34 | 7,277,342 | +2.45% |
| 2026-07-01 | 3.28 | 3.45 | 3.25 | 3.26 | 2,211,360 | -1.21% |
| 2026-06-30 | 3.28 | 3.36 | 3.214 | 3.3 | 3,360,034 | +0.92% |
| 2026-06-29 | 3.25 | 3.28 | 3.16 | 3.27 | 2,816,168 | -0.30% |
| 2026-06-26 | 3.17 | 3.355 | 3.14 | 3.28 | 3,887,529 | +4.79% |
| 2026-06-25 | 3.17 | 3.21 | 3.085 | 3.13 | 4,035,300 | +0.64% |
| 2026-06-24 | 3.25 | 3.27 | 3.05 | 3.11 | 6,324,147 | -7.16% |
| 2026-06-23 | 3.33 | 3.47 | 3.315 | 3.35 | 5,298,217 | -4.83% |
| 2026-06-22 | 3.52 | 3.58 | 3.49 | 3.52 | 4,592,607 | -0.85% |
| 2026-06-18 | 3.58 | 3.65 | 3.46 | 3.55 | 5,594,006 | -0.84% |
| 2026-06-17 | 3.7 | 3.839 | 3.56 | 3.58 | 6,643,176 | -2.98% |
| 2026-06-16 | 3.65 | 3.745 | 3.59 | 3.69 | 4,983,788 | +1.10% |
| 2026-06-15 | 3.87 | 3.95 | 3.63 | 3.65 | 6,515,496 | +1.67% |
| 2026-06-12 | 3.52 | 3.63 | 3.485 | 3.59 | 6,077,630 | +3.46% |
| 2026-06-11 | 3.23 | 3.48 | 3.19 | 3.47 | 6,049,384 | +8.44% |
| 2026-06-10 | 3.22 | 3.34 | 3.19 | 3.2 | 5,862,658 | -3.90% |
| 2026-06-09 | 3.46 | 3.48 | 3.165 | 3.33 | 7,674,875 | -3.20% |
| 2026-06-08 | 3.46 | 3.55 | 3.4 | 3.44 | 6,161,485 | +2.38% |
| 2026-06-05 | 3.7 | 3.75 | 3.33 | 3.36 | 10,353,686 | -12.50% |
| 2026-06-04 | 3.94 | 3.975 | 3.835 | 3.84 | 5,434,881 | -0.52% |
| 2026-06-03 | 4.04 | 4.06 | 3.835 | 3.86 | 4,996,640 | -6.54% |
| 2026-06-02 | 4.14 | 4.188 | 4.03 | 4.13 | 5,520,583 | +1.98% |
| 2026-06-01 | 3.83 | 4.18 | 3.78 | 4.05 | 11,568,705 | +4.38% |
| 2026-05-29 | 3.79 | 3.92 | 3.735 | 3.88 | 5,569,813 | +2.65% |
| 2026-05-28 | 3.57 | 3.89 | 3.535 | 3.78 | 7,722,166 | +4.42% |
| 2026-05-27 | 3.64 | 3.74 | 3.58 | 3.62 | 6,703,220 | -2.69% |
| 2026-05-26 | 3.46 | 3.73 | 3.45 | 3.72 | 7,376,922 | +10.39% |
| 2026-05-22 | 3.38 | 3.43 | 3.3 | 3.37 | 3,873,317 | -0.30% |
| 2026-05-21 | 3.31 | 3.445 | 3.28 | 3.38 | 3,791,230 | -0.29% |
| 2026-05-20 | 3.32 | 3.42 | 3.27 | 3.39 | 4,792,651 | +3.99% |
| 2026-05-19 | 3.42 | 3.43 | 3.21 | 3.26 | 8,715,674 | -4.68% |
| 2026-05-18 | 3.54 | 3.545 | 3.355 | 3.42 | 5,227,740 | -2.29% |
| 2026-05-15 | 3.55 | 3.584 | 3.41 | 3.5 | 12,426,762 | -6.91% |
| 2026-05-14 | 3.85 | 3.85 | 3.615 | 3.76 | 8,338,787 | -2.34% |
| 2026-05-13 | 3.79 | 3.95 | 3.72 | 3.85 | 6,260,614 | +0.00% |