5 DAY PERFORMANCE
-10.48%
1 MONTH PERFORMANCE
+13.27%
3 MONTH PERFORMANCE
+18.09%
6 MONTH PERFORMANCE
+28.70%
YEAR-TO-DATE PERFORMANCE
+159.65%
1 YEAR PERFORMANCE
+146.67%
Vizsla Silver Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $5.03 | $5.01 (-0.4%) | $5.12 | $4.95 | 3.82 M | $1.58 B |
| 12/04/2025 | $4.89 | $4.95 (1.23%) | $4.96 | $4.77 | 3.16 M | $1.56 B |
| 12/03/2025 | $5.10 | $4.96 (-2.75%) | $5.18 | $4.94 | 3.80 M | $1.56 B |
| 12/02/2025 | $5.09 | $5.08 (-0.2%) | $5.14 | $4.87 | 4.77 M | $1.60 B |
| 12/01/2025 | $5.26 | $5.09 (-3.23%) | $5.28 | $5.01 | 10.73 M | $1.61 B |
| 11/28/2025 | $4.78 | $5.07 (6.07%) | $5.08 | $4.74 | 7.39 M | $1.60 B |
| 11/26/2025 | $4.55 | $4.62 (1.54%) | $4.67 | $4.47 | 5.76 M | $1.46 B |
| 11/25/2025 | $4.35 | $4.44 (2.07%) | $4.49 | $4.33 | 6.66 M | $1.40 B |
| 11/24/2025 | $4.10 | $4.29 (4.63%) | $4.32 | $4.07 | 8.62 M | $1.35 B |
| 11/21/2025 | $3.95 | $4.03 (2.03%) | $4.03 | $3.86 | 13.74 M | $1.27 B |
| 11/20/2025 | $4.03 | $3.99 (-0.99%) | $4.17 | $3.96 | 58.04 M | $1.26 B |
| 11/19/2025 | $4.67 | $4.67 (0%) | $4.78 | $4.56 | 5.39 M | $1.47 B |
| 11/18/2025 | $4.62 | $4.54 (-1.73%) | $4.63 | $4.41 | 2.29 M | $1.43 B |
| 11/17/2025 | $4.59 | $4.52 (-1.53%) | $4.68 | $4.52 | 3.39 M | $1.43 B |
| 11/14/2025 | $4.36 | $4.60 (5.5%) | $4.65 | $4.32 | 2.76 M | $1.45 B |
| 11/13/2025 | $4.85 | $4.68 (-3.51%) | $4.87 | $4.61 | 4.32 M | $1.48 B |
| 11/12/2025 | $4.50 | $4.74 (5.33%) | $4.84 | $4.42 | 7.22 M | $1.49 B |
| 11/11/2025 | $4.31 | $4.22 (-2.09%) | $4.32 | $4.07 | 2.23 M | $1.33 B |
| 11/10/2025 | $4.23 | $4.22 (-0.24%) | $4.27 | $4.16 | 3.04 M | $1.33 B |
| 11/07/2025 | $3.84 | $3.92 (2.08%) | $3.94 | $3.78 | 1.94 M | $1.24 B |
| 11/06/2025 | $3.93 | $3.82 (-2.8%) | $3.94 | $3.79 | 2.46 M | $1.20 B |
| 11/05/2025 | $3.88 | $3.82 (-1.55%) | $3.91 | $3.78 | 2.46 M | $1.20 B |
| 11/04/2025 | $4.00 | $3.81 (-4.75%) | $4.03 | $3.81 | 2.51 M | $1.20 B |
| 11/03/2025 | $4.11 | $4.12 (0.24%) | $4.15 | $4.03 | 2.40 M | $1.30 B |
| 10/31/2025 | $4.18 | $4.11 (-1.67%) | $4.22 | $4.03 | 3.02 M | $1.30 B |
| 10/30/2025 | $4.19 | $4.16 (-0.72%) | $4.22 | $4.09 | 3.35 M | $1.31 B |
| 10/29/2025 | $4.24 | $4.17 (-1.65%) | $4.31 | $4.09 | 3.09 M | $1.32 B |
| 10/28/2025 | $3.89 | $4.10 (5.4%) | $4.17 | $3.87 | 4.17 M | $1.29 B |
| 10/27/2025 | $3.98 | $3.97 (-0.25%) | $4.08 | $3.88 | 4.78 M | $1.25 B |
| 10/24/2025 | $4.02 | $4.11 (2.24%) | $4.21 | $4.00 | 2.70 M | $1.30 B |
| 10/23/2025 | $4.22 | $4.09 (-3.08%) | $4.24 | $4.09 | 3.23 M | $1.29 B |
| 10/22/2025 | $4.01 | $4.08 (1.75%) | $4.14 | $3.94 | 3.87 M | $1.29 B |
| 10/21/2025 | $4.34 | $4.12 (-5.07%) | $4.35 | $4.08 | 6.69 M | $1.30 B |
| 10/20/2025 | $4.60 | $4.69 (1.96%) | $4.69 | $4.54 | 3.51 M | $1.48 B |
| 10/17/2025 | $4.73 | $4.53 (-4.23%) | $4.75 | $4.36 | 6.39 M | $1.43 B |
| 10/16/2025 | $4.96 | $4.87 (-1.81%) | $5.07 | $4.80 | 4.85 M | $1.54 B |
| 10/15/2025 | $4.83 | $4.92 (1.86%) | $5.01 | $4.80 | 4.32 M | $1.55 B |
| 10/14/2025 | $4.76 | $4.73 (-0.63%) | $4.83 | $4.58 | 3.87 M | $1.49 B |
| 10/13/2025 | $4.80 | $4.85 (1.04%) | $4.89 | $4.68 | 3.32 M | $1.53 B |
| 10/10/2025 | $4.54 | $4.52 (-0.44%) | $4.63 | $4.42 | 3.23 M | $1.43 B |
| 10/09/2025 | $4.84 | $4.50 (-7.02%) | $4.88 | $4.44 | 4.02 M | $1.42 B |
| 10/08/2025 | $4.59 | $4.74 (3.27%) | $4.79 | $4.56 | 3.63 M | $1.49 B |
| 10/07/2025 | $4.58 | $4.47 (-2.4%) | $4.62 | $4.37 | 4.31 M | $1.41 B |
| 10/06/2025 | $4.50 | $4.60 (2.22%) | $4.69 | $4.50 | 3.85 M | $1.45 B |
| 10/03/2025 | $4.39 | $4.42 (0.68%) | $4.55 | $4.34 | 2.82 M | $1.39 B |
| 10/02/2025 | $4.58 | $4.36 (-4.8%) | $4.62 | $4.17 | 4.28 M | $1.37 B |
| 10/01/2025 | $4.38 | $4.47 (2.05%) | $4.60 | $4.38 | 3.96 M | $1.41 B |
| 09/30/2025 | $4.35 | $4.32 (-0.69%) | $4.41 | $4.25 | 3.05 M | $1.36 B |
| 09/29/2025 | $4.33 | $4.42 (2.08%) | $4.44 | $4.29 | 4.28 M | $1.39 B |
| 09/26/2025 | $4.10 | $4.25 (3.66%) | $4.27 | $4.10 | 3.24 M | $1.01 B |
| 09/25/2025 | $3.93 | $4.07 (3.56%) | $4.08 | $3.93 | 2.24 M | $969.67 M |
| 09/24/2025 | $4.03 | $3.91 (-2.98%) | $4.08 | $3.90 | 1.78 M | $931.55 M |
| 09/23/2025 | $4.20 | $4.02 (-4.29%) | $4.21 | $3.99 | 3.91 M | $957.75 M |
| 09/22/2025 | $4.08 | $4.15 (1.72%) | $4.19 | $4.00 | 5.01 M | $988.73 M |
| 09/19/2025 | $3.70 | $3.97 (7.3%) | $4.01 | $3.70 | 7.84 M | $945.84 M |
| 09/18/2025 | $3.75 | $3.70 (-1.33%) | $3.77 | $3.62 | 3.02 M | $881.51 M |
| 09/17/2025 | $3.77 | $3.75 (-0.53%) | $3.89 | $3.68 | 3.03 M | $893.43 M |
| 09/16/2025 | $4.00 | $3.81 (-4.75%) | $4.00 | $3.79 | 3.53 M | $907.72 M |
| 09/15/2025 | $3.88 | $3.99 (2.84%) | $4.00 | $3.81 | 3.01 M | $950.61 M |
| 09/12/2025 | $3.92 | $3.85 (-1.79%) | $4.00 | $3.84 | 3.21 M | $917.25 M |
| 09/11/2025 | $3.73 | $3.88 (4.02%) | $3.89 | $3.69 | 3.12 M | $924.40 M |
| 09/10/2025 | $3.70 | $3.75 (1.35%) | $3.77 | $3.68 | 1.53 M | $893.43 M |
| 09/09/2025 | $3.78 | $3.67 (-2.91%) | $3.78 | $3.63 | 2.46 M | $874.37 M |
| 09/08/2025 | $3.82 | $3.76 (-1.57%) | $3.82 | $3.62 | 3.88 M | $895.81 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
