Vizsla Resources Corp (VZLA) Historical Stock Data
1.37 ↑0.03 (2.24%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VZLA is down -0.17% a day on average. There have been 16 days where Vizsla Resources Corp closed green and 14 days where VZLA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 1.36 | 1.37 | ↑$0.01 (0.74%) | 1.33 | 1.39 | 1.01M |
| 2024-05-02 | 1.31 | 1.34 | ↑$0.03 (2.29%) | 1.30 | 1.37 | 1.05M |
| 2024-05-01 | 1.31 | 1.31 | ↑$0.00 (0.00%) | 1.31 | 1.36 | 807.29K |
| 2024-04-30 | 1.38 | 1.32 | ↓$0.06 (-4.35%) | 1.30 | 1.39 | 2.73M |
| 2024-04-29 | 1.42 | 1.39 | ↓$0.03 (-2.11%) | 1.39 | 1.42 | 3.52M |
| 2024-04-26 | 1.37 | 1.40 | ↑$0.03 (2.19%) | 1.37 | 1.41 | 464.27K |
| 2024-04-25 | 1.33 | 1.36 | ↑$0.03 (2.26%) | 1.32 | 1.36 | 392.98K |
| 2024-04-24 | 1.36 | 1.33 | ↓$0.03 (-2.21%) | 1.33 | 1.37 | 427.16K |
| 2024-04-23 | 1.31 | 1.35 | ↑$0.04 (3.05%) | 1.31 | 1.37 | 504.57K |
| 2024-04-22 | 1.35 | 1.34 | ↓$0.01 (-0.74%) | 1.31 | 1.36 | 1.19M |
| 2024-04-19 | 1.39 | 1.42 | ↑$0.03 (2.16%) | 1.39 | 1.43 | 324.27K |
| 2024-04-18 | 1.44 | 1.41 | ↓$0.03 (-2.08%) | 1.40 | 1.44 | 508.36K |
| 2024-04-17 | 1.44 | 1.44 | ↑$0.00 (0.00%) | 1.40 | 1.46 | 484.91K |
| 2024-04-16 | 1.39 | 1.40 | ↑$0.01 (0.72%) | 1.38 | 1.44 | 510.16K |
| 2024-04-15 | 1.45 | 1.43 | ↓$0.02 (-1.38%) | 1.40 | 1.47 | 679.90K |
| 2024-04-12 | 1.53 | 1.42 | ↓$0.11 (-7.19%) | 1.38 | 1.55 | 2.20M |
| 2024-04-11 | 1.46 | 1.48 | ↑$0.02 (1.37%) | 1.42 | 1.48 | 413.29K |
| 2024-04-10 | 1.46 | 1.45 | ↓$0.01 (-0.68%) | 1.39 | 1.47 | 789.27K |
| 2024-04-09 | 1.55 | 1.46 | ↓$0.09 (-5.81%) | 1.44 | 1.58 | 0.93M |
| 2024-04-08 | 1.49 | 1.52 | ↑$0.03 (2.01%) | 1.40 | 1.53 | 1.03M |
| 2024-04-05 | 1.39 | 1.45 | ↑$0.06 (4.32%) | 1.38 | 1.47 | 0.92M |
| 2024-04-04 | 1.48 | 1.40 | ↓$0.08 (-5.41%) | 1.38 | 1.48 | 1.08M |
| 2024-04-03 | 1.42 | 1.48 | ↑$0.06 (4.23%) | 1.38 | 1.48 | 1.39M |
| 2024-04-02 | 1.39 | 1.41 | ↑$0.02 (1.44%) | 1.35 | 1.43 | 673.01K |
| 2024-04-01 | 1.40 | 1.39 | ↓$0.01 (-0.71%) | 1.33 | 1.43 | 0.97M |
| 2024-03-28 | 1.27 | 1.33 | ↑$0.06 (4.72%) | 1.27 | 1.34 | 766.31K |
| 2024-03-27 | 1.26 | 1.27 | ↑$0.01 (0.79%) | 1.25 | 1.28 | 235.16K |
| 2024-03-26 | 1.27 | 1.25 | ↓$0.02 (-1.57%) | 1.22 | 1.27 | 161.34K |
| 2024-03-25 | 1.28 | 1.26 | ↓$0.02 (-1.56%) | 1.24 | 1.29 | 264.25K |
| 2024-03-22 | 1.30 | 1.28 | ↓$0.02 (-1.54%) | 1.25 | 1.30 | 189.38K |
Create an account or log in to view more rows.
$VZLA don’t be boring today beast
$VZLA gets me every time lol
$VZLA futs ripping
$VZLA Powell save me
$VZLA yeeeeeee haw
$VZLA Spike it!
$VZLA only getting stronger
$VZLA lets go <3
$VZLA we back
$VZLA Holding Strong since January ??????????