Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vizsla Silver Corp (OP: VIZSF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 20, 2022 2.370 0 -0.07(-2.87%)
Jan 19, 2022 2.380 2.600 2.330 2.440 119,968 +0.26(+11.78%)
Jan 18, 2022 2.157 2.223 2.140 2.183 60,987 +0.04(+2.00%)
Jan 14, 2022 2.140 0 -0.05(-2.19%)
Jan 13, 2022 2.200 2.230 2.150 2.188 56,780 +0.01(+0.24%)
Jan 12, 2022 2.110 2.210 2.105 2.183 39,947 +0.04(+2.00%)
Jan 11, 2022 2.107 2.150 2.100 2.140 40,428 +0.03(+1.20%)
Jan 10, 2022 2.120 2.138 2.060 2.115 19,044 -0.01(-0.25%)
Jan 07, 2022 2.141 2.160 2.030 2.120 86,280 -0.02(-0.93%)
Jan 06, 2022 2.050 2.170 2.010 2.140 131,897 -0.02(-0.93%)
Jan 05, 2022 2.391 2.391 2.140 2.160 131,053 -0.21(-8.86%)
Jan 04, 2022 2.375 2.390 2.300 2.370 32,190 +0.02(+1.07%)
Jan 03, 2022 2.330 2.400 2.240 2.345 23,731 -0.04(-1.48%)
Dec 31, 2021 2.320 2.450 2.320 2.380 49,773 +0.00(+0.01%)
Dec 30, 2021 2.259 2.380 2.250 2.380 32,141 +0.13(+5.78%)
Dec 29, 2021 2.350 2.360 2.250 2.250 69,262 -0.08(-3.29%)
Dec 28, 2021 2.380 2.380 2.300 2.326 12,314 -0.02(-0.89%)
Dec 27, 2021 2.320 2.380 2.320 2.348 8,056 +0.04(+1.62%)
Dec 23, 2021 2.300 2.330 2.260 2.310 57,072 -0.02(-0.86%)
Dec 22, 2021 2.270 2.330 2.247 2.330 53,994 +0.11(+4.95%)
Dec 21, 2021 2.400 2.400 2.220 2.220 42,679 -0.01(-0.23%)
Dec 20, 2021 2.250 2.270 2.190 2.225 39,254 -0.07(-3.25%)
Dec 17, 2021 2.250 2.380 2.240 2.300 52,370 +0.05(+2.22%)
Dec 16, 2021 2.144 2.300 2.144 2.250 54,539 +0.14(+6.72%)
Dec 15, 2021 2.010 2.119 1.880 2.108 57,993 +0.10(+4.89%)
Dec 14, 2021 2.020 2.075 1.921 2.010 69,705 -0.06(-2.90%)
Dec 13, 2021 2.040 2.153 2.040 2.070 65,852 -0.09(-4.17%)
Dec 10, 2021 2.180 2.230 2.151 2.160 35,013 -0.00(-0.23%)
Dec 09, 2021 2.238 2.320 2.152 2.165 12,880 -0.10(-4.63%)
Dec 08, 2021 2.287 2.412 2.262 2.270 80,305 +0.01(+0.44%)
Dec 07, 2021 2.100 2.290 2.100 2.260 59,027 +0.15(+7.13%)
Dec 06, 2021 2.070 2.110 2.029 2.110 60,386 +0.06(+2.90%)
Dec 03, 2021 2.155 2.170 2.045 2.050 165,228 -0.07(-3.30%)
Dec 02, 2021 2.150 2.120 1.980 2.120 104,094 -0.03(-1.40%)
Dec 01, 2021 2.360 2.375 2.130 2.150 40,550 -0.14(-6.11%)
Nov 30, 2021 2.360 2.450 2.250 2.290 19,460 -0.09(-3.78%)
Nov 29, 2021 2.430 2.430 2.250 2.380 75,412 -0.05(-2.06%)
Nov 26, 2021 2.690 2.690 2.400 2.430 64,831 -0.24(-8.99%)
Nov 24, 2021 2.580 2.682 2.571 2.670 114,044 -0.00(-0.02%)
Nov 23, 2021 2.590 2.700 2.500 2.671 98,757 +0.05(+1.89%)
Nov 22, 2021 2.620 2.660 2.590 2.621 75,668 -0.03(-1.10%)
Nov 19, 2021 2.650 2.663 2.590 2.650 42,695 -0.03(-1.15%)
Nov 18, 2021 2.745 2.690 2.670 2.681 25,450 -0.05(-1.79%)
Nov 17, 2021 2.716 2.750 2.700 2.730 77,686 +0.06(+2.24%)
Nov 16, 2021 2.700 2.720 2.630 2.670 27,258 -0.01(-0.38%)
Nov 15, 2021 2.670 2.720 2.600 2.680 77,020 +0.08(+3.08%)
Nov 12, 2021 2.490 2.610 2.490 2.600 62,766 +0.04(+1.60%)
Nov 11, 2021 2.717 2.720 2.510 2.559 91,499 -0.04(-1.58%)
Nov 10, 2021 2.640 2.600 111,636 -0.02(-0.76%)
Nov 09, 2021 2.525 2.658 2.520 2.620 101,146 +0.00(+0.00%)
Nov 08, 2021 2.600 2.860 2.600 2.620 203,353 +0.02(+0.77%)
Nov 05, 2021 2.400 2.610 2.360 2.600 230,470 +0.26(+11.11%)
Nov 04, 2021 2.288 2.410 2.288 2.340 91,400 +0.07(+3.08%)
Nov 03, 2021 2.270 2.304 2.230 2.270 34,527 +0.03(+1.34%)
Nov 02, 2021 2.244 2.268 2.200 2.240 59,460 -0.01(-0.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.