XASE
Datos históricos de Vizsla Silver Corp.
Vizsla Silver Corp. · VZLA
$3.55
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:06:40 UTC
- Variación en el periodo
- −21.46%
- Máximo
- US$7.19
- 26 de enero de 2026
- Mínimo
- US$2.88
- 8 de julio de 2026
- Volumen medio diario
- 7.16 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 3.57 | 3.63 | 3.50 | 3.55 | +2.31% | 3.35 M |
| 8 oct 2026 | 3.43 | 3.50 | 3.39 | 3.47 | +1.46% | 3.58 M |
| 7 oct 2026 | 3.41 | 3.46 | 3.31 | 3.42 | −3.12% | 5.45 M |
| 6 oct 2026 | 3.52 | 3.57 | 3.43 | 3.53 | +0.57% | 4.46 M |
| 5 oct 2026 | 3.65 | 3.66 | 3.46 | 3.51 | −2.77% | 5.4 M |
| 2 oct 2026 | 3.83 | 3.85 | 3.61 | 3.61 | −3.73% | 5.51 M |
| 1 oct 2026 | 3.79 | 3.84 | 3.69 | 3.75 | −1.06% | 6.64 M |
| 30 sep 2026 | 3.82 | 3.87 | 3.74 | 3.79 | −1.30% | 4.1 M |
| 29 sep 2026 | 3.83 | 3.87 | 3.76 | 3.84 | +0.52% | 3.54 M |
| 28 sep 2026 | 3.76 | 3.88 | 3.71 | 3.82 | −3.29% | 4.3 M |
| 25 sep 2026 | 3.97 | 4.00 | 3.88 | 3.95 | +0.25% | 3.46 M |
| 24 sep 2026 | 4.00 | 4.02 | 3.88 | 3.94 | −2.48% | 4.47 M |
| 23 sep 2026 | 4.13 | 4.16 | 3.97 | 4.04 | −6.05% | 6.29 M |
| 22 sep 2026 | 4.07 | 4.31 | 4.03 | 4.30 | +5.65% | 4.61 M |
| 21 sep 2026 | 4.08 | 4.10 | 3.98 | 4.07 | −0.25% | 4.59 M |
| 18 sep 2026 | 4.02 | 4.11 | 3.94 | 4.08 | +1.75% | 4.35 M |
| 17 sep 2026 | 3.85 | 4.02 | 3.81 | 4.01 | +8.67% | 4.52 M |
| 16 sep 2026 | 3.84 | 3.86 | 3.59 | 3.69 | −1.86% | 3.98 M |
| 15 sep 2026 | 3.81 | 3.81 | 3.62 | 3.76 | −0.79% | 3.75 M |
| 14 sep 2026 | 3.85 | 3.87 | 3.73 | 3.79 | −4.53% | 4.22 M |
| 11 sep 2026 | 4.07 | 4.12 | 3.91 | 3.97 | −0.75% | 3.79 M |
| 10 sep 2026 | 3.93 | 4.01 | 3.89 | 4.00 | −2.20% | 4.66 M |
| 9 sep 2026 | 4.19 | 4.19 | 3.99 | 4.09 | +0.25% | 5.48 M |
| 8 sep 2026 | 4.00 | 4.17 | 4.00 | 4.08 | +2.00% | 3.52 M |
| 4 sep 2026 | 4.02 | 4.08 | 3.95 | 4.00 | −4.08% | 5.56 M |
| 3 sep 2026 | 4.27 | 4.28 | 4.08 | 4.17 | +0.48% | 3.91 M |
| 2 sep 2026 | 3.97 | 4.19 | 3.97 | 4.15 | +7.51% | 6.41 M |
| 1 sep 2026 | 3.89 | 3.98 | 3.84 | 3.86 | −4.69% | 6.16 M |
| 31 ago 2026 | 4.00 | 4.07 | 3.92 | 4.05 | +1.25% | 6.06 M |
| 28 ago 2026 | 4.20 | 4.25 | 3.94 | 4.00 | −3.85% | 7.85 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.