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 (%)
Oct 29, 2021 2.130 2.135 2.050 2.074 31,429 -0.04(-1.73%)
Oct 28, 2021 2.194 2.220 2.110 2.110 37,211 -0.05(-2.31%)
Oct 27, 2021 2.160 2.261 2.120 2.160 105,787 -0.09(-4.00%)
Oct 26, 2021 2.390 2.240 2.250 122,663 -0.14(-5.86%)
Oct 25, 2021 2.313 2.510 2.250 2.390 420,315 +0.07(+3.02%)
Oct 22, 2021 2.320 2.466 2.230 2.320 569,916 +0.06(+2.65%)
Oct 21, 2021 2.210 2.330 2.074 2.260 91,574 +0.04(+1.80%)
Oct 20, 2021 2.100 2.250 2.060 2.220 626,047 +0.13(+6.22%)
Oct 19, 2021 2.090 2.100 1.960 2.090 49,043 +0.13(+6.91%)
Oct 18, 2021 1.944 1.990 1.940 1.955 32,392 +0.01(+0.26%)
Oct 15, 2021 1.974 2.030 1.930 1.950 219,189 -0.03(-1.53%)
Oct 14, 2021 2.010 2.058 1.960 1.980 81,671 -0.03(-1.45%)
Oct 13, 2021 1.800 2.013 1.800 2.009 45,650 +0.24(+13.76%)
Oct 12, 2021 1.730 1.780 1.720 1.766 53,887 +0.03(+1.52%)
Oct 11, 2021 1.760 1.850 1.680 1.740 25,340 -0.02(-0.97%)
Oct 08, 2021 1.776 1.800 1.750 1.757 15,911 +0.00(+0.23%)
Oct 07, 2021 1.872 1.889 1.730 1.753 21,825 -0.06(-3.15%)
Oct 06, 2021 1.784 1.836 1.733 1.810 21,388 +0.00(+0.23%)
Oct 05, 2021 1.750 1.903 1.740 1.806 72,331 +0.05(+2.87%)
Oct 04, 2021 1.843 1.925 1.730 1.756 59,509 -0.04(-2.47%)
Oct 01, 2021 1.580 1.812 1.580 1.800 47,182 +0.16(+9.76%)
Sep 30, 2021 1.600 1.684 1.600 1.640 99,154 +0.00(+0.03%)
Sep 29, 2021 1.700 1.748 1.630 1.639 82,238 -0.11(-6.31%)
Sep 28, 2021 1.780 1.780 1.699 1.750 61,425 -0.08(-4.37%)
Sep 27, 2021 1.780 1.830 1.740 1.830 101,033 +0.04(+2.49%)
Sep 24, 2021 1.910 1.910 1.750 1.786 119,670 -0.13(-6.86%)
Sep 23, 2021 1.958 2.000 1.890 1.917 135,551 -0.05(-2.69%)
Sep 22, 2021 1.966 2.020 1.949 1.970 107,203 +0.06(+3.14%)
Sep 21, 2021 1.961 1.990 1.910 1.910 44,278 -0.05(-2.75%)
Sep 20, 2021 1.910 2.020 1.890 1.964 29,441 +0.02(+0.94%)
Sep 17, 2021 1.996 2.020 1.894 1.946 38,990 -0.01(-0.36%)
Sep 16, 2021 2.060 2.060 1.940 1.953 82,449 -0.12(-5.85%)
Sep 15, 2021 2.130 2.141 2.071 2.074 137,903 -0.02(-1.00%)
Sep 14, 2021 1.940 2.190 1.940 2.095 122,734 +0.08(+4.07%)
Sep 13, 2021 1.975 2.040 1.860 2.013 60,874 +0.02(+1.17%)
Sep 10, 2021 1.995 2.010 1.940 1.990 65,923 +0.04(+2.05%)
Sep 09, 2021 1.975 1.980 1.950 1.950 45,269 -0.01(-0.51%)
Sep 08, 2021 1.967 1.970 1.930 1.960 39,908 -0.01(-0.66%)
Sep 07, 2021 1.930 2.000 1.930 1.973 37,906 -0.04(-1.85%)
Sep 03, 2021 2.030 2.030 1.970 2.010 39,631 +0.01(+0.54%)
Sep 02, 2021 1.860 2.020 1.860 1.999 75,558 +0.01(+0.47%)
Sep 01, 2021 1.976 2.000 1.970 1.990 30,164 +0.03(+1.53%)
Aug 31, 2021 2.025 2.025 1.940 1.960 79,884 +0.01(+0.51%)
Aug 30, 2021 1.985 2.000 1.950 1.950 68,040 -0.01(-0.26%)
Aug 27, 2021 1.840 1.970 1.780 1.955 69,707 +0.08(+3.99%)
Aug 26, 2021 1.800 1.920 1.800 1.880 81,603 +0.08(+4.44%)
Aug 25, 2021 1.790 1.850 1.770 1.800 39,932 +0.05(+2.56%)
Aug 24, 2021 1.743 1.780 1.720 1.755 52,103 +0.05(+3.24%)
Aug 23, 2021 1.616 1.704 1.573 1.700 48,481 +0.13(+8.52%)
Aug 20, 2021 1.530 1.570 1.530 1.567 42,883 +0.02(+1.48%)
Aug 19, 2021 1.590 1.650 1.510 1.544 120,634 -0.09(-5.30%)
Aug 18, 2021 1.660 1.660 1.550 1.630 75,960 +0.01(+0.62%)
Aug 17, 2021 1.689 1.689 1.573 1.620 199,276 -0.05(-2.99%)
Aug 16, 2021 1.750 1.773 1.660 1.670 116,524 -0.08(-4.57%)
Aug 13, 2021 1.865 1.865 1.750 1.750 17,250 +0.02(+1.16%)
Aug 12, 2021 1.800 1.800 1.700 1.730 40,187 -0.06(-3.35%)
Aug 11, 2021 1.806 1.816 1.760 1.790 81,379 +0.03(+1.70%)
Aug 10, 2021 1.735 1.819 1.700 1.760 75,910 -0.04(-2.22%)
Aug 09, 2021 1.845 1.850 1.720 1.800 107,480 -0.06(-3.23%)
Aug 06, 2021 1.893 1.920 1.790 1.860 44,474 -0.06(-3.12%)
Aug 05, 2021 1.910 1.960 1.900 1.920 33,361 -0.07(-3.52%)
Aug 04, 2021 2.100 2.109 1.976 1.990 26,308 -0.10(-4.78%)
Aug 03, 2021 2.022 2.090 2.022 2.090 50,529 +0.04(+1.95%)
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.