NYSE:VZLA | Historical Stock Price | Vizsla Silver Corp.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2022-01-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.89$1.34$2.03$3.06$4.63$6.992022-01-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.25$1.25112,300——
2023-12-28$1.25$1.25164,200——
2023-12-27$1.31$1.31240,200——
2023-12-26$1.25$1.2594,400——
2023-12-22$1.27$1.27308,900——
2023-12-21$1.20$1.20154,300——
2023-12-20$1.18$1.18282,700——
2023-12-19$1.16$1.16402,700——
2023-12-18$1.12$1.12286,400——
2023-12-15$1.14$1.14273,200——
2023-12-14$1.14$1.14314,500——
2023-12-13$1.11$1.11221,200——
2023-12-12$1.07$1.07186,100——
2023-12-11$1.10$1.10425,300——
2023-12-08$1.15$1.15261,800——
2023-12-07$1.15$1.15183,800——
2023-12-06$1.19$1.19478,100——
2023-12-05$1.20$1.20263,600——
2023-12-04$1.24$1.24325,900——
2023-12-01$1.24$1.24320,600——
2023-11-30$1.22$1.22351,300——
2023-11-29$1.20$1.20632,300——
2023-11-28$1.15$1.15765,200——
2023-11-27$1.13$1.13440,200——
2023-11-24$1.11$1.11134,200——
2023-11-22$1.05$1.05148,600——
2023-11-21$1.06$1.06180,000——
2023-11-20$1.02$1.02155,000——
2023-11-17$1.04$1.04221,600——
2023-11-16$1.03$1.03185,800——
2023-11-15$1.02$1.02140,000——
2023-11-14$1.01$1.0176,600——
2023-11-13$0.98$0.9865,700——
2023-11-10$0.98$0.98173,100——
2023-11-09$0.99$0.99143,600——
2023-11-08$1.00$1.0042,200——
2023-11-07$1.01$1.0199,500——
2023-11-06$1.02$1.0254,700——
2023-11-03$1.05$1.05168,100——
2023-11-02$1.01$1.01129,200——
2023-11-01$1.04$1.0490,700——
2023-10-31$1.03$1.03276,000——
2023-10-30$1.09$1.09143,300——
2023-10-27$1.10$1.10173,800——
2023-10-26$1.10$1.10145,800——
2023-10-25$1.02$1.0295,900——
2023-10-24$0.97$0.97266,700——
2023-10-23$0.99$0.99108,800——
2023-10-20$1.04$1.04132,000——
2023-10-19$1.06$1.0660,200——
2023-10-18$1.07$1.07120,700——
2023-10-17$1.12$1.12201,600——
2023-10-16$1.04$1.04144,600——
2023-10-13$1.02$1.02132,600——
2023-10-12$0.98$0.98186,700——
2023-10-11$1.02$1.0269,100——
2023-10-10$1.02$1.0226,800——
2023-10-09$1.05$1.0584,800——
2023-10-06$1.01$1.0162,900——
2023-10-05$1.00$1.0047,200——
2023-10-04$1.01$1.01101,500——
2023-10-03$1.00$1.00125,000——
2023-10-02$1.04$1.0457,000——
2023-09-29$1.04$1.0438,900——
2023-09-28$1.03$1.0336,300——
2023-09-27$1.02$1.02135,800——
2023-09-26$1.04$1.0452,200——
2023-09-25$1.07$1.07103,100——
2023-09-22$1.10$1.1065,800——
2023-09-21$1.10$1.1052,200——
2023-09-20$1.12$1.12142,200——
2023-09-19$1.14$1.1462,700——
2023-09-18$1.19$1.19116,000——
2023-09-15$1.24$1.24469,900——
2023-09-14$1.28$1.28399,600——
2023-09-13$1.15$1.15139,200——
2023-09-12$1.10$1.10238,800——
2023-09-11$1.11$1.11118,600——
2023-09-08$1.00$1.00111,300——
2023-09-07$0.99$0.9979,600——
2023-09-06$1.00$1.0073,800——
2023-09-05$1.03$1.0391,500——
2023-09-01$1.06$1.0669,200——
2023-08-31$1.08$1.0880,200——
2023-08-30$1.08$1.08116,200——
2023-08-29$1.05$1.05194,700——
2023-08-28$1.00$0.99181,200——
2023-08-25$0.98$0.9890,500——
2023-08-24$0.99$0.9987,600——
2023-08-23$0.98$0.98115,700——
2023-08-22$0.95$0.9595,600——
2023-08-21$0.98$0.98103,300——
2023-08-18$0.98$0.98182,800——
2023-08-17$0.98$0.9884,700——
2023-08-16$0.96$0.96237,400——
2023-08-15$0.99$0.99205,200——
2023-08-14$1.00$1.00122,100——
2023-08-11$1.02$1.02113,000——
2023-08-10$1.02$1.02207,000——
2023-08-09$1.03$1.03229,700——
2023-08-08$1.05$1.05211,900——
2023-08-07$1.09$1.0957,800——
2023-08-04$1.08$1.08190,300——
2023-08-03$1.09$1.09123,100——
2023-08-02$1.10$1.10220,400——
2023-08-01$1.11$1.11159,500——
2023-07-31$1.15$1.15160,200——
2023-07-28$1.13$1.1384,900——
2023-07-27$1.13$1.1397,900——
2023-07-26$1.16$1.1698,900——
2023-07-25$1.18$1.1886,500——
2023-07-24$1.15$1.1590,900——
2023-07-21$1.14$1.1462,700——
2023-07-20$1.16$1.1682,100——
2023-07-19$1.16$1.16168,100——
2023-07-18$1.20$1.20362,600——
2023-07-17$1.18$1.18209,100——
2023-07-14$1.23$1.23199,600——
2023-07-13$1.25$1.25188,500——
2023-07-12$1.23$1.23234,400——
2023-07-11$1.16$1.1684,100——
2023-07-10$1.17$1.1779,000——
2023-07-07$1.16$1.1699,600——
2023-07-06$1.16$1.16130,100——
2023-07-05$1.20$1.2079,300——
2023-07-03$1.22$1.2240,700——
2023-06-30$1.22$1.22226,200——
2023-06-29$1.18$1.18198,600——
2023-06-28$1.17$1.17160,300——
2023-06-27$1.18$1.1893,500——
2023-06-26$1.19$1.19157,800——
2023-06-23$1.16$1.1677,100——
2023-06-22$1.18$1.18171,500——
2023-06-21$1.21$1.21197,700——
2023-06-20$1.19$1.19128,600——
2023-06-16$1.13$1.13377,200——
2023-06-15$1.10$1.10228,300——
2023-06-14$1.13$1.13296,800——
2023-06-13$1.19$1.19117,700——
2023-06-12$1.18$1.18113,000——
2023-06-09$1.19$1.1995,400——
2023-06-08$1.19$1.19132,700——
2023-06-07$1.24$1.24172,000——
2023-06-06$1.25$1.25137,400——
2023-06-05$1.26$1.2684,500——
2023-06-02$1.36$1.36120,500——
2023-06-01$1.33$1.33119,300——
2023-05-31$1.23$1.23167,700——
2023-05-30$1.20$1.20385,600——
2023-05-26$1.26$1.26109,100——
2023-05-25$1.23$1.2372,800——
2023-05-24$1.24$1.2462,900——
2023-05-23$1.22$1.2288,300——
2023-05-22$1.27$1.2761,800——
2023-05-19$1.26$1.26152,900——
2023-05-18$1.20$1.20257,900——
2023-05-17$1.23$1.23172,000——
2023-05-16$1.25$1.25234,500——
2023-05-15$1.30$1.30166,400——
2023-05-12$1.31$1.31191,100——
2023-05-11$1.38$1.3870,400——
2023-05-10$1.45$1.45109,300——
2023-05-09$1.44$1.44160,900——
2023-05-08$1.46$1.46157,500——
2023-05-05$1.48$1.48166,800——
2023-05-04$1.48$1.48118,800——
2023-05-03$1.44$1.44233,300——
2023-05-02$1.47$1.47268,800——
2023-05-01$1.39$1.39189,000——
2023-04-28$1.44$1.44174,800——
2023-04-27$1.39$1.39111,800——
2023-04-26$1.40$1.40150,800——
2023-04-25$1.35$1.35323,000——
2023-04-24$1.40$1.40182,000——
2023-04-21$1.47$1.47172,000——
2023-04-20$1.42$1.42376,200——
2023-04-19$1.52$1.52208,200——
2023-04-18$1.56$1.56464,800——
2023-04-17$1.60$1.60189,900——
2023-04-14$1.62$1.62449,500——
2023-04-13$1.63$1.63428,500——
2023-04-12$1.58$1.58122,800——
2023-04-11$1.55$1.55340,900——
2023-04-10$1.57$1.57146,600——
2023-04-06$1.57$1.57164,800——
2023-04-05$1.54$1.54213,500——
2023-04-04$1.54$1.54326,900——
2023-04-03$1.57$1.57235,300——
2023-03-31$1.52$1.52303,400——
2023-03-30$1.55$1.55290,600——
2023-03-29$1.52$1.52184,900——
2023-03-28$1.46$1.46205,300——
2023-03-27$1.41$1.4195,200——
2023-03-24$1.44$1.44111,600——
2023-03-23$1.49$1.49208,900——
2023-03-22$1.43$1.43234,000——
2023-03-21$1.35$1.35369,700——
2023-03-20$1.43$1.43334,200——
2023-03-17$1.49$1.49800,400——
2023-03-16$1.40$1.40485,100——
2023-03-15$1.29$1.29238,000——
2023-03-14$1.33$1.33178,000——
2023-03-13$1.32$1.32245,800——
2023-03-10$1.21$1.21115,600——
2023-03-09$1.20$1.20206,900——
2023-03-08$1.26$1.26143,200——
2023-03-07$1.25$1.25110,600——
2023-03-06$1.28$1.28146,900——
2023-03-03$1.33$1.33131,300——
2023-03-02$1.30$1.3077,500——
2023-03-01$1.33$1.33252,900——
2023-02-28$1.32$1.32130,200——
2023-02-27$1.26$1.26184,200——
2023-02-24$1.24$1.24161,300——
2023-02-23$1.27$1.27118,200——
2023-02-22$1.25$1.25165,900——
2023-02-21$1.23$1.23319,100——
2023-02-17$1.24$1.24280,600——
2023-02-16$1.21$1.21363,700——
2023-02-15$1.25$1.2566,000——
2023-02-14$1.23$1.23191,500——
2023-02-13$1.26$1.26309,200——
2023-02-10$1.22$1.22110,000——
2023-02-09$1.21$1.21265,900——
2023-02-08$1.21$1.21138,600——
2023-02-07$1.23$1.23127,900——
2023-02-06$1.20$1.20280,000——
2023-02-03$1.20$1.20257,600——
2023-02-02$1.22$1.22138,300——
2023-02-01$1.25$1.25216,400——
2023-01-31$1.21$1.21164,600——
2023-01-30$1.23$1.23214,100——
2023-01-27$1.27$1.27308,900——
2023-01-26$1.32$1.32120,400——
2023-01-25$1.34$1.34316,100——
2023-01-24$1.32$1.32415,600——
2023-01-23$1.32$1.32136,700——
2023-01-20$1.33$1.33133,900——
2023-01-19$1.27$1.27183,100——
2023-01-18$1.24$1.24154,700——
2023-01-17$1.31$1.31230,500——
2023-01-13$1.33$1.33259,700——
2023-01-12$1.22$1.22123,700——
2023-01-11$1.19$1.19145,900——
2023-01-10$1.18$1.18121,800——
2023-01-09$1.20$1.20184,800——
2023-01-06$1.21$1.21162,100——
2023-01-05$1.15$1.1590,500——
2023-01-04$1.24$1.24202,700——
2023-01-03$1.17$1.1746,000——