Vizsla Silver Corp Historical Data - VZLA | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSXV
Vizsla Silver Corp (VZLA)
Vizsla Silver Corp (VZLA) Historical

Vizsla Silver Corp (VZLA)

2.45

0.07

(2.94%)

Closed 27 June 6:00AM

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	CS
4	0	0	0	0	0	0	0	CS
12	0	0	0	0	0	0	0	CS
26	0	0	0	0	0	0	0	CS
52	0	0	0	0	0	0	0	CS
156	0	0	0	0	0	0	0	CS
260	0	0	0	0	0	0	0	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719438000	2.38	0	0.00	2.38	2.38	2.38	0
1719351600	2.38	0.11	4.85	2.35	2.39	2.3	193530
1719265200	2.27	-0.11	-4.62	2.45	2.49	2.27	261877
1719006000	2.38	-0.02	-0.83	2.4	2.4	2.31	172730
1718919600	2.4	0	0.00	2.44	2.5	2.37	645040
1718833200	2.4	0.01	0.42	2.35	2.43	2.33	161158
1718746800	2.39	0.14	6.22	2.2599999	2.39	2.25	468530
1718660400	2.25	-0.03	-1.32	2.2799999	2.31	2.23	458587
1718401200	2.2799999	0.01	0.44	2.32	2.32	2.2599999	229506
1718314800	2.27	-0.07	-2.99	2.36	2.36	2.23	423050
1718228400	2.34	0.08	3.54	2.31	2.37	2.31	513171
1718142000	2.2599999	-0.04	-1.74	2.29	2.35	2.24	545776
1718055600	2.3	0.06	2.68	2.25	2.31	2.2	484880
1717796400	2.24	-0.09	-3.86	2.27	2.27	2.19	497656
1717710000	2.33	0.04	1.75	2.32	2.37	2.3	937608
1717623600	2.29	0.01	0.44	2.3	2.35	2.27	651202
1717537200	2.2799999	-0.15	-6.17	2.43	2.43	2.27	556288
1717450800	2.43	-0.07	-2.80	2.52	2.52	2.37	541986
1717191600	2.5	-0.05	-1.96	2.61	2.63	2.47	474723
1717105200	2.55	-0.01	-0.39	2.47	2.62	2.47	527205
1717018800	2.56	0.08	3.23	2.49	2.57	2.43	685414
1716932400	2.48	0	0.00	2.5	2.58	2.45	575351
1716846000	2.48	0.1	4.20	2.38	2.55	2.38	525408
1716586800	2.38	0.04	1.71	2.38	2.44	2.33	723448
1716500400	2.34	-0.02	-0.85	2.39	2.39	2.3	1267091
1716414000	2.36	-0.03	-1.26	2.36	2.41	2.31	760790
1716327600	2.39	0.14	6.22	2.4	2.44	2.34	1055764
1715982000	2.25	0.07	3.21	2.32	2.48	2.22	2115287
1715895600	2.18	0	0.00	2.2	2.33	2.18	1054602
1715809200	2.18	-0.05	-2.24	2.21	2.2799999	2.15	731155
1715722800	2.23	0.18	8.78	2.04	2.23	2.04	650691
1715636400	2.05	0.01	0.49	2.02	2.09	1.99	550910
1715377200	2.04	0.06	3.03	1.98	2.05	1.94	339488
1715290800	1.98	0.05	2.59	1.95	1.98	1.92	503955
1715204400	1.93	0.01	0.52	1.93	1.94	1.92	216409
1715118000	1.92	0.04	2.13	1.89	1.92	1.88	231441
1715031600	1.88	0.04	2.17	1.87	1.89	1.86	187126
1714772400	1.84	-0.01	-0.54	1.83	1.89	1.83	257723
1714686000	1.85	0.03	1.65	1.82	1.86	1.79	529649
1714599600	1.82	0.04	2.25	1.81	1.88	1.8	555381
1714513200	1.78	-0.13	-6.81	1.9	1.9	1.78	759010
1714426800	1.91	0.07	3.80	1.95	1.95	1.9	573927
1714167600	1.84	0	0.00	1.84	1.84	1.84	0
1714081200	1.84	0.03	1.66	1.83	1.85	1.82	89699
1713994800	1.81	-0.04	-2.16	1.84	1.87	1.81	140640
1713908400	1.85	0.05	2.78	1.81	1.87	1.81	167987
1713822000	1.8	-0.13	-6.74	1.86	1.86	1.8	244071
1713562800	1.93	-0.02	-1.03	1.95	1.95	1.92	119266
1713476400	1.95	0.02	1.04	1.91	1.95	1.91	138449
1713390000	1.93	-0.02	-1.03	1.95	2.0099999	1.92	647901
1713303600	1.95	-0.02	-1.02	1.94	1.98	1.9	260069
1713217200	1.97	0.03	1.55	1.96	2.02	1.91	549712
1712958000	1.94	-0.11	-5.37	2.08	2.13	1.9	646715
1712871600	2.05	0.08	4.06	2	2.05	1.96	258504
1712785200	1.97	-0.02	-1.01	1.96	2	1.89	493885
1712698800	1.99	-0.11	-5.24	2.09	2.15	1.95	695453
1712612400	2.1	0.16	8.25	1.98	2.1	1.9	1029425
1712353200	1.94	0.04	2.11	1.92	2	1.89	690361
1712266800	1.9	-0.07	-3.55	1.97	1.97	1.88	550690
1712180400	1.97	0.07	3.68	1.89	1.99	1.88	605375
1712094000	1.9	0.01	0.53	1.88	1.94	1.83	489541
1712007600	1.89	0.12	6.78	1.8	1.94	1.8	593773
1711662000	1.77	0.07	4.12	1.72	1.8	1.71	452193
1711575600	1.7	0	0.00	1.69	1.73	1.69	130769

Evolve Global Materials ...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions