Vizsla Silver Corp. (VZLA) Historical Stock Data

1.34 ↑0.01 (0.75%)

As of Market Close on May 27th, 2022.

Historical Data

In the past 30 trading days, VZLA is down -0.97% a day on average. There have been 11 days where Vizsla Silver Corp. closed green and 19 days where VZLA closed red.

Date	Open	Close	Change	Low	High	Volume
2022-05-27	1.39	1.34	↓$0.05 (-3.60%)	1.30	1.39	91.62K
2022-05-26	1.44	1.33	↓$0.11 (-7.64%)	1.31	1.45	129.08K
2022-05-25	1.37	1.39	↑$0.02 (1.46%)	1.35	1.43	98.78K
2022-05-24	1.43	1.39	↓$0.04 (-2.80%)	1.36	1.45	108.02K
2022-05-23	1.46	1.43	↓$0.03 (-2.05%)	1.42	1.50	62.32K
2022-05-20	1.50	1.40	↓$0.10 (-6.67%)	1.37	1.54	65.16K
2022-05-19	1.35	1.46	↑$0.11 (8.15%)	1.35	1.55	74.15K
2022-05-18	1.38	1.35	↓$0.03 (-2.17%)	1.31	1.38	46.27K
2022-05-17	1.40	1.37	↓$0.03 (-2.14%)	1.34	1.45	188.06K
2022-05-16	1.37	1.35	↓$0.02 (-1.46%)	1.32	1.38	42.10K
2022-05-13	1.15	1.35	↑$0.20 (17.39%)	1.15	1.35	261.72K
2022-05-12	1.20	1.17	↓$0.03 (-2.50%)	1.10	1.24	185.47K
2022-05-11	1.30	1.26	↓$0.04 (-3.08%)	1.26	1.40	158.55K
2022-05-10	1.41	1.29	↓$0.12 (-8.51%)	1.27	1.50	298.13K
2022-05-09	1.59	1.45	↓$0.14 (-8.81%)	1.39	1.63	360.53K
2022-05-06	1.60	1.68	↑$0.08 (5.00%)	1.60	1.69	174.76K
2022-05-05	1.80	1.65	↓$0.15 (-8.33%)	1.61	1.80	145.74K
2022-05-04	1.65	1.75	↑$0.10 (6.06%)	1.65	1.75	119K
2022-05-03	1.63	1.65	↑$0.02 (1.23%)	1.62	1.72	167.54K
2022-05-02	1.64	1.64	↑$0.00 (0.00%)	1.60	1.68	153.36K
2022-04-29	1.82	1.69	↓$0.13 (-7.14%)	1.60	1.83	350.77K
2022-04-28	1.69	1.83	↑$0.14 (8.28%)	1.69	1.90	172.66K
2022-04-27	1.71	1.69	↓$0.02 (-1.17%)	1.63	1.74	115.16K
2022-04-26	1.76	1.71	↓$0.05 (-2.84%)	1.69	1.78	144.79K
2022-04-25	1.76	1.76	↑$0.00 (0.00%)	1.70	1.88	133.22K
2022-04-22	1.86	1.81	↓$0.05 (-2.69%)	1.81	1.92	204.41K
2022-04-21	1.96	1.87	↓$0.09 (-4.59%)	1.85	1.96	147.95K
2022-04-20	1.91	1.95	↑$0.04 (2.09%)	1.89	1.96	127.87K
2022-04-19	1.93	1.91	↓$0.02 (-1.04%)	1.87	1.95	298.39K
2022-04-18	1.89	1.90	↑$0.01 (0.53%)	1.87	1.95	201.89K