Want to see TSE:VZLA full AI Analyst Report?
Vizsla Silver (VZLA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.40 | 4.43 | 4.18 | 4.28 | 4.28 | -6.96% | 1,783,618 | 1.74 |
| Oct 29, 2026 | 4.45 | 4.66 | 4.38 | 4.60 | 4.60 | +0.88% | 885,435 | 0.88 |
| Oct 28, 2026 | 4.53 | 4.58 | 4.45 | 4.56 | 4.56 | -0.44% | 1,002,735 | 1.00 |
| Oct 27, 2026 | 4.34 | 4.59 | 4.32 | 4.58 | 4.58 | +6.26% | 1,146,185 | 1.16 |
| Oct 26, 2026 | 4.36 | 4.37 | 4.21 | 4.31 | 4.31 | -0.69% | 1,357,609 | 1.39 |
| Oct 23, 2026 | 4.44 | 4.44 | 4.10 | 4.34 | 4.34 | -2.91% | 1,972,916 | 2.06 |
| Oct 22, 2026 | 4.52 | 4.59 | 4.37 | 4.47 | 4.47 | -5.50% | 1,299,841 | 1.37 |
| Oct 21, 2026 | 4.61 | 4.75 | 4.60 | 4.73 | 4.73 | +3.05% | 880,289 | 0.92 |
| Oct 20, 2026 | 4.46 | 4.68 | 4.40 | 4.59 | 4.59 | +1.32% | 553,652 | 0.58 |
| Oct 19, 2026 | 4.60 | 4.60 | 4.48 | 4.53 | 4.53 | -1.31% | 612,372 | 0.63 |
| Oct 16, 2026 | 4.67 | 4.77 | 4.54 | 4.59 | 4.59 | -2.34% | 549,219 | 0.55 |
| Oct 15, 2026 | 4.56 | 4.71 | 4.50 | 4.70 | 4.70 | +3.98% | 683,036 | 0.69 |
| Oct 14, 2026 | 4.69 | 4.69 | 4.45 | 4.52 | 4.52 | -5.64% | 881,681 | 0.89 |
| Oct 13, 2026 | 5.04 | 5.04 | 4.74 | 4.79 | 4.79 | -5.52% | 596,873 | 0.60 |
| Oct 12, 2026 | 5.03 | 5.17 | 5.00 | 5.07 | 5.07 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 5.03 | 5.17 | 5.00 | 5.07 | 5.07 | +2.63% | 704,260 | 0.70 |
| Oct 08, 2026 | 4.86 | 4.97 | 4.85 | 4.94 | 4.94 | +1.23% | 828,930 | 0.82 |
| Oct 07, 2026 | 4.85 | 4.92 | 4.73 | 4.88 | 4.88 | -2.59% | 990,807 | 0.99 |
| Oct 06, 2026 | 5.00 | 5.06 | 4.88 | 5.01 | 5.01 | +0.20% | 605,923 | 0.60 |
| Oct 05, 2026 | 5.18 | 5.18 | 4.94 | 5.00 | 5.00 | -3.29% | 1,252,378 | 1.25 |
| Oct 02, 2026 | 5.46 | 5.46 | 5.15 | 5.17 | 5.17 | -2.82% | 935,049 | 0.93 |
| Oct 01, 2026 | 5.40 | 5.46 | 5.26 | 5.32 | 5.32 | -1.48% | 949,739 | 0.94 |
| Sep 30, 2026 | 5.50 | 5.50 | 5.33 | 5.40 | 5.40 | -1.46% | 902,326 | 0.90 |
| Sep 29, 2026 | 5.44 | 5.49 | 5.34 | 5.48 | 5.48 | +0.92% | 1,073,577 | 1.07 |
| Sep 28, 2026 | 5.34 | 5.49 | 5.26 | 5.43 | 5.43 | -2.86% | 906,224 | 0.91 |
| Sep 25, 2026 | 5.61 | 5.65 | 5.49 | 5.59 | 5.59 | +0.72% | 470,863 | 0.47 |
| Sep 24, 2026 | 5.61 | 5.68 | 5.50 | 5.55 | 5.55 | -2.63% | 759,069 | 0.76 |
| Sep 23, 2026 | 5.90 | 5.90 | 5.61 | 5.70 | 5.70 | -5.63% | 630,223 | 0.63 |
| Sep 22, 2026 | 5.73 | 6.05 | 5.67 | 6.04 | 6.04 | +5.78% | 862,512 | 0.87 |
| Sep 21, 2026 | 5.71 | 5.74 | 5.59 | 5.71 | 5.71 | +0.18% | 401,735 | 0.40 |
| Sep 18, 2026 | 5.65 | 5.75 | 5.52 | 5.70 | 5.70 | +1.97% | 1,609,136 | 1.62 |
| Sep 17, 2026 | 5.39 | 5.62 | 5.33 | 5.59 | 5.59 | +8.54% | 890,640 | 0.90 |
| Sep 16, 2026 | 5.34 | 5.36 | 5.03 | 5.15 | 5.15 | -1.15% | 1,020,284 | 1.03 |
| Sep 15, 2026 | 5.29 | 5.30 | 5.05 | 5.21 | 5.21 | -1.14% | 1,062,840 | 1.08 |
| Sep 14, 2026 | 5.32 | 5.38 | 5.20 | 5.27 | 5.27 | -3.48% | 768,199 | 0.78 |
| Sep 11, 2026 | 5.62 | 5.71 | 5.42 | 5.46 | 5.46 | -1.44% | 704,072 | 0.70 |
| Sep 10, 2026 | 5.44 | 5.54 | 5.37 | 5.54 | 5.54 | -1.95% | 1,096,495 | 1.09 |
| Sep 09, 2026 | 5.73 | 5.73 | 5.50 | 5.65 | 5.65 | +0.89% | 1,152,797 | 1.14 |
| Sep 08, 2026 | 5.55 | 5.74 | 5.54 | 5.60 | 5.60 | +1.08% | 794,946 | 0.78 |
| Sep 07, 2026 | 5.59 | 5.64 | 5.47 | 5.54 | 5.54 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 5.59 | 5.64 | 5.47 | 5.54 | 5.54 | -3.48% | 802,177 | 0.76 |
| Sep 03, 2026 | 5.90 | 5.91 | 5.64 | 5.74 | 5.74 | +0.17% | 768,448 | 0.72 |
| Sep 02, 2026 | 5.52 | 5.79 | 5.52 | 5.73 | 5.73 | +7.10% | 1,139,637 | 1.06 |
| Sep 01, 2026 | 5.41 | 5.52 | 5.34 | 5.35 | 5.35 | -4.46% | 733,439 | 0.68 |
| Aug 31, 2026 | 5.54 | 5.64 | 5.43 | 5.60 | 5.60 | +0.72% | 5,587,903 | 5.53 |
| Aug 28, 2026 | 5.75 | 5.88 | 5.48 | 5.56 | 5.56 | -3.14% | 1,583,307 | 1.57 |
| Aug 27, 2026 | 5.57 | 5.75 | 5.57 | 5.74 | 5.74 | +3.24% | 1,348,728 | 1.32 |
| Aug 26, 2026 | 5.50 | 5.65 | 5.47 | 5.56 | 5.56 | -0.36% | 548,829 | 0.53 |
| Aug 25, 2026 | 5.35 | 5.61 | 5.33 | 5.58 | 5.58 | +2.39% | 1,017,485 | 0.97 |
| Aug 24, 2026 | 5.55 | 5.65 | 5.37 | 5.45 | 5.45 | +0.00% | 1,114,909 | 1.06 |
