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 (%)
May 28, 2021 2.040 2.040 1.968 2.030 77,983 +0.02(+1.00%)
May 27, 2021 2.000 2.030 2.000 2.010 150,176 +0.02(+1.01%)
May 26, 2021 2.071 2.180 1.950 1.990 382,852 -0.25(-11.08%)
May 25, 2021 2.164 2.250 2.150 2.238 135,586 -0.09(-3.95%)
May 24, 2021 2.160 2.350 2.160 2.330 83,875 +0.13(+5.91%)
May 21, 2021 2.280 2.299 2.200 2.200 56,364 -0.05(-2.22%)
May 20, 2021 2.240 2.270 2.190 2.250 100,089 +0.09(+4.17%)
May 19, 2021 2.192 2.290 2.047 2.160 295,792 -0.21(-8.86%)
May 18, 2021 2.200 2.370 2.200 2.370 212,280 +0.18(+8.22%)
May 17, 2021 2.090 2.340 2.070 2.190 236,343 +0.14(+6.83%)
May 14, 2021 1.900 2.171 1.900 2.050 318,576 +0.15(+7.89%)
May 13, 2021 1.729 1.930 1.720 1.900 135,785 +0.17(+9.64%)
May 12, 2021 1.733 1.840 1.640 1.733 113,897 -0.10(-5.31%)
May 11, 2021 1.750 1.830 1.573 1.830 102,593 +0.07(+3.98%)
May 10, 2021 1.765 1.780 1.745 1.760 127,555 +0.22(+14.28%)
May 07, 2021 1.785 1.800 1.540 1.540 152,755 -0.29(-15.84%)
May 06, 2021 1.792 1.840 1.753 1.830 56,903 +0.05(+2.81%)
May 05, 2021 1.690 1.820 1.666 1.780 96,224 +0.09(+5.33%)
May 04, 2021 1.640 1.700 1.630 1.690 151,979 +0.05(+3.05%)
May 03, 2021 1.540 1.640 1.540 1.640 164,700 +0.12(+7.89%)
Apr 30, 2021 1.426 1.570 1.426 1.520 128,700 +0.07(+4.83%)
Apr 29, 2021 1.480 1.480 1.430 1.450 37,147 -0.03(-1.73%)
Apr 28, 2021 1.520 1.520 1.430 1.476 106,126 -0.03(-2.28%)
Apr 27, 2021 1.510 1.565 1.510 1.510 38,832 -0.00(-0.33%)
Apr 26, 2021 1.575 1.580 1.508 1.515 68,657 -0.03(-1.62%)
Apr 23, 2021 1.520 1.560 1.510 1.540 73,900 +0.05(+3.36%)
Apr 22, 2021 1.487 1.560 1.460 1.490 112,138 -0.01(-0.67%)
Apr 21, 2021 1.490 1.550 1.460 1.500 110,531 +0.03(+2.04%)
Apr 20, 2021 1.590 1.590 1.460 1.470 103,297 -0.12(-7.52%)
Apr 19, 2021 1.630 1.645 1.570 1.589 80,900 -0.02(-1.27%)
Apr 16, 2021 1.695 1.695 1.567 1.610 119,800 +0.02(+1.42%)
Apr 15, 2021 1.450 1.626 1.450 1.587 245,976 +0.18(+12.59%)
Apr 14, 2021 1.330 1.430 1.310 1.410 201,300 +0.11(+8.41%)
Apr 13, 2021 1.310 1.330 1.287 1.301 38,348 +0.03(+2.14%)
Apr 12, 2021 1.290 1.320 1.262 1.273 36,240 -0.01(-0.52%)
Apr 09, 2021 1.280 1.300 1.250 1.280 49,600 -0.03(-2.29%)
Apr 08, 2021 1.310 1.320 1.294 1.310 50,249 +0.00(+0.00%)
Apr 07, 2021 1.320 1.336 1.300 1.310 27,407 -0.01(-0.76%)
Apr 06, 2021 1.370 1.370 1.240 1.320 152,562 -0.03(-2.22%)
Apr 05, 2021 1.340 1.390 1.330 1.350 145,307 +0.00(+0.23%)
Apr 01, 2021 1.280 1.347 1.280 1.347 133,500 +0.07(+5.81%)
Mar 31, 2021 1.145 1.304 1.140 1.273 261,906 +0.13(+11.67%)
Mar 30, 2021 1.110 1.156 1.090 1.140 90,241 +0.03(+2.86%)
Mar 29, 2021 1.150 1.159 1.090 1.108 122,206 -0.02(-1.87%)
Mar 26, 2021 1.100 1.130 1.073 1.129 92,200 +0.04(+4.08%)
Mar 25, 2021 1.120 1.130 1.070 1.085 64,922 -0.04(-3.93%)
Mar 24, 2021 1.140 1.147 1.110 1.129 74,684 +0.02(+1.76%)
Mar 23, 2021 1.160 1.160 1.110 1.110 77,233 -0.05(-4.15%)
Mar 22, 2021 1.170 1.170 1.130 1.158 63,055 +0.02(+2.00%)
Mar 19, 2021 1.111 1.160 1.110 1.135 48,200 -0.00(-0.41%)
Mar 18, 2021 1.119 1.180 1.090 1.140 63,196 +0.01(+0.88%)
Mar 17, 2021 1.119 1.130 1.090 1.130 74,134 +0.02(+1.80%)
Mar 16, 2021 1.140 1.140 1.104 1.110 31,398 +0.01(+0.91%)
Mar 15, 2021 1.110 1.140 1.060 1.100 203,073 +0.00(+0.00%)
Mar 12, 2021 1.103 1.110 1.070 1.100 48,700 -0.01(-0.80%)
Mar 11, 2021 1.101 1.140 1.090 1.109 61,446 +0.03(+2.95%)
Mar 10, 2021 1.100 1.100 1.050 1.077 44,550 +0.04(+3.57%)
Mar 09, 2021 1.060 1.090 1.040 1.040 171,353 +0.03(+2.94%)
Mar 08, 2021 1.050 1.050 1.000 1.010 118,401 +0.00(+0.03%)
Mar 05, 2021 1.110 1.110 0.9931 1.010 241,000 -0.01(-0.98%)
Mar 04, 2021 1.130 1.130 1.010 1.020 277,036 -0.10(-8.64%)
Mar 03, 2021 1.150 1.170 1.100 1.117 83,259 -0.03(-2.85%)
Mar 02, 2021 1.140 1.157 1.110 1.149 206,082 +0.00(+0.28%)
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.