Vizsla Silver Stock Price History
NYSE: VZLABasic MaterialsPrecious MetalsUSD
3.55+0.08 (+2.31%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
VZLA price history at a glance
The price history for Vizsla Silver (VZLA) on this page begins on January 17, 2022, when the stock closed at $2.28; it most recently closed at $3.55 on October 5, 2026. The highest price in this record is $7.19, reached on January 26, 2026; the latest close is 50.6% below that peak. Across the 3 complete calendar years in the table, VZLA finished higher in 3 and lower in 0. Its best year was 2025 (+222.8%) and its worst was 2023 (+8.7%).
Over roughly 5 years the share price changed +55.6%, a 9.8% compound annual price return (excluding dividends). In the last 12 months alone, VZLA has lost 21.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2022
- $7.19
- Date of high
- Jan 26, 2026
- Low since 2022
- $0.91
- Date of low
- Jul 11, 2022
- 52-week high
- $7.19
- 52-week low
- $2.88
- IPO year
- 2024
- Last close
- $3.55
VZLA returns
1 week
-1.66%
1 month
-13.20%
3 months
+13.42%
6 months
+9.23%
Year to date
-35.10%
1 year
-21.11%
3 years
+248.04%
VZLA price return, excluding dividends.
VZLA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.55 | -35.69% |
| 2025 | 5.52 | +222.81% |
| 2024 | 1.71 | +36.80% |
| 2023 | 1.25 | +8.70% |
| 2022* | 1.15 | -49.61% |
* Partial year: the record begins after the start of 2022; return measured from the first available close.
2026 return is year to date.
VZLA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.57 | 3.63 | 3.50 | 3.55 | +2.31% | |
| 3.43 | 3.50 | 3.40 | 3.47 | +1.46% | |
| 3.41 | 3.46 | 3.32 | 3.42 | -3.12% | |
| 3.52 | 3.57 | 3.43 | 3.53 | +0.57% | |
| 3.65 | 3.66 | 3.46 | 3.51 | -2.77% | |
| 3.83 | 3.85 | 3.61 | 3.61 | -3.73% | |
| 3.79 | 3.84 | 3.69 | 3.75 | -1.06% | |
| 3.82 | 3.87 | 3.74 | 3.79 | -1.30% | |
| 3.83 | 3.87 | 3.76 | 3.84 | +0.52% | |
| 3.76 | 3.88 | 3.71 | 3.82 | -3.29% | |
| 3.97 | 4.00 | 3.88 | 3.95 | +0.25% | |
| 4.00 | 4.02 | 3.88 | 3.94 | -2.48% | |
| 4.13 | 4.16 | 3.97 | 4.04 | -6.05% | |
| 4.07 | 4.31 | 4.03 | 4.30 | +5.65% | |
| 4.08 | 4.10 | 3.98 | 4.07 | -0.25% | |
| 4.02 | 4.11 | 3.94 | 4.08 | +1.75% | |
| 3.85 | 4.02 | 3.81 | 4.01 | +8.67% | |
| 3.84 | 3.86 | 3.59 | 3.69 | -1.86% | |
| 3.81 | 3.81 | 3.62 | 3.76 | -0.79% | |
| 3.85 | 3.87 | 3.73 | 3.79 | -4.53% | |
| 4.07 | 4.12 | 3.91 | 3.97 | -0.75% | |
| 3.93 | 4.01 | 3.89 | 4.00 | -2.20% | |
| 4.19 | 4.19 | 3.99 | 4.09 | +0.25% | |
| 4.00 | 4.17 | 4.00 | 4.08 | +2.00% | |
| 4.02 | 4.08 | 3.95 | 4.00 | -4.08% | |
| 4.27 | 4.28 | 4.08 | 4.17 | +0.48% | |
| 3.97 | 4.19 | 3.97 | 4.15 | +7.51% | |
| 3.89 | 3.98 | 3.84 | 3.86 | -4.69% | |
| 4.00 | 4.07 | 3.92 | 4.05 | +1.25% | |
| 4.20 | 4.25 | 3.94 | 4.00 | -3.85% | |
| 4.05 | 4.17 | 4.02 | 4.16 | +3.48% | |
| 3.94 | 4.07 | 3.92 | 4.02 | -0.50% | |
| 3.89 | 4.07 | 3.85 | 4.04 | +2.80% | |
| 4.03 | 4.09 | 3.88 | 3.93 | -0.76% | |
| 4.00 | 4.03 | 3.87 | 3.96 | +2.33% | |
| 3.83 | 3.98 | 3.82 | 3.87 | -0.51% | |
| 3.73 | 3.91 | 3.70 | 3.89 | +8.96% | |
| 3.58 | 3.63 | 3.51 | 3.57 | -2.19% | |
| 3.74 | 3.77 | 3.61 | 3.65 | -2.93% | |
| 3.77 | 3.90 | 3.74 | 3.76 | +0.53% | |
| 3.75 | 3.76 | 3.67 | 3.74 | -1.58% | |
| 3.93 | 3.96 | 3.78 | 3.80 | -0.78% | |
| 3.85 | 3.87 | 3.77 | 3.83 | -1.29% | |
| 3.73 | 3.93 | 3.71 | 3.88 | +3.74% | |
| 3.72 | 3.81 | 3.64 | 3.74 | +5.95% | |
| 3.54 | 3.62 | 3.49 | 3.53 | -1.67% | |
| 3.57 | 3.65 | 3.52 | 3.59 | +5.59% | |
| 3.35 | 3.46 | 3.32 | 3.40 | +4.29% | |
| 3.11 | 3.28 | 3.06 | 3.26 | +3.82% | |
| 3.15 | 3.19 | 3.09 | 3.14 | -3.09% | |
| 3.19 | 3.25 | 3.15 | 3.24 | +3.85% | |
| 3.15 | 3.24 | 3.02 | 3.12 | -2.19% | |
| 3.25 | 3.27 | 3.12 | 3.19 | -3.92% | |
| 3.35 | 3.40 | 3.22 | 3.32 | +0.61% | |
| 3.25 | 3.34 | 3.20 | 3.30 | +1.85% | |
| 3.30 | 3.36 | 3.21 | 3.24 | -5.26% | |
| 3.30 | 3.54 | 3.30 | 3.42 | +3.95% | |
| 3.26 | 3.33 | 3.23 | 3.29 | +4.44% | |
| 3.05 | 3.19 | 3.05 | 3.15 | +2.61% | |
| 3.02 | 3.10 | 2.93 | 3.07 | 0.00% | |
| 3.17 | 3.17 | 3.02 | 3.07 | -4.06% | |
| 3.20 | 3.26 | 3.07 | 3.20 | 0.00% | |
| 3.12 | 3.23 | 3.12 | 3.20 | +5.96% | |
| 3.08 | 3.09 | 2.95 | 3.02 | -3.51% | |
| 3.13 | 3.19 | 3.07 | 3.13 | -0.95% | |
| 3.02 | 3.16 | 3.00 | 3.16 | +6.76% | |
| 3.05 | 3.06 | 2.88 | 2.96 | -4.21% | |
| 3.25 | 3.28 | 3.05 | 3.09 | -5.50% | |
| 3.41 | 3.42 | 3.24 | 3.27 | -2.10% | |
| 3.39 | 3.51 | 3.30 | 3.34 | +2.45% | |
| 3.28 | 3.45 | 3.25 | 3.26 | -1.21% | |
| 3.28 | 3.36 | 3.21 | 3.30 | +0.92% | |
| 3.25 | 3.28 | 3.16 | 3.27 | -0.30% | |
| 3.17 | 3.36 | 3.14 | 3.28 | +4.79% | |
| 3.17 | 3.21 | 3.09 | 3.13 | +0.64% | |
| 3.25 | 3.27 | 3.05 | 3.11 | -7.16% | |
| 3.33 | 3.47 | 3.32 | 3.35 | -4.83% | |
| 3.52 | 3.58 | 3.49 | 3.52 | -0.85% | |
| 3.58 | 3.65 | 3.46 | 3.55 | -0.84% | |
| 3.70 | 3.84 | 3.56 | 3.58 | -2.98% | |
| 3.65 | 3.75 | 3.59 | 3.69 | +1.10% | |
| 3.87 | 3.95 | 3.63 | 3.65 | +1.67% | |
| 3.52 | 3.63 | 3.49 | 3.59 | +3.46% | |
| 3.23 | 3.48 | 3.19 | 3.47 | +8.44% | |
| 3.22 | 3.34 | 3.19 | 3.20 | -3.90% | |
| 3.46 | 3.48 | 3.17 | 3.33 | -3.20% | |
| 3.46 | 3.55 | 3.40 | 3.44 | +2.38% | |
| 3.70 | 3.75 | 3.33 | 3.36 | -12.50% | |
| 3.94 | 3.98 | 3.84 | 3.84 | -0.52% | |
| 4.04 | 4.06 | 3.84 | 3.86 | -6.54% | |
| 4.14 | 4.19 | 4.03 | 4.13 | +1.98% | |
| 3.83 | 4.18 | 3.78 | 4.05 | +4.38% | |
| 3.79 | 3.92 | 3.74 | 3.88 | +2.65% | |
| 3.57 | 3.89 | 3.54 | 3.78 | +4.42% | |
| 3.64 | 3.74 | 3.58 | 3.62 | -2.69% | |
| 3.46 | 3.73 | 3.45 | 3.72 | +10.39% | |
| 3.38 | 3.43 | 3.30 | 3.37 | -0.30% | |
| 3.31 | 3.45 | 3.28 | 3.38 | -0.29% | |
| 3.32 | 3.42 | 3.27 | 3.39 | +3.99% | |
| 3.42 | 3.43 | 3.21 | 3.26 | -4.68% | |
| 3.54 | 3.55 | 3.36 | 3.42 | -2.29% | |
| 3.55 | 3.58 | 3.41 | 3.50 | -6.91% | |
| 3.85 | 3.85 | 3.62 | 3.76 | -2.34% | |
| 3.79 | 3.95 | 3.72 | 3.85 | 0.00% | |
| 3.64 | 3.86 | 3.57 | 3.85 | +3.22% | |
| 3.63 | 3.78 | 3.62 | 3.73 | +4.78% | |
| 3.49 | 3.59 | 3.45 | 3.56 | +3.79% | |
| 3.57 | 3.72 | 3.43 | 3.43 | -0.87% | |
| 3.43 | 3.49 | 3.36 | 3.46 | +7.12% | |
| 3.41 | 3.46 | 3.23 | 3.23 | -3.87% | |
| 3.40 | 3.50 | 3.29 | 3.36 | -2.89% | |
| 3.40 | 3.51 | 3.33 | 3.46 | +2.37% | |
| 3.51 | 3.60 | 3.36 | 3.38 | -0.59% | |
| 3.39 | 3.48 | 3.33 | 3.40 | -0.58% | |
| 3.40 | 3.51 | 3.34 | 3.42 | -2.84% | |
| 3.33 | 3.55 | 3.30 | 3.52 | +5.07% | |
| 3.34 | 3.42 | 3.31 | 3.35 | +1.52% | |
| 3.38 | 3.47 | 3.22 | 3.30 | -4.62% | |
| 3.41 | 3.51 | 3.40 | 3.46 | +3.90% | |
| 3.48 | 3.53 | 3.31 | 3.33 | -5.40% | |
| 3.44 | 3.56 | 3.37 | 3.52 | +0.28% | |
| 3.54 | 3.61 | 3.48 | 3.51 | +2.33% | |
| 3.45 | 3.49 | 3.39 | 3.43 | +0.29% | |
| 3.45 | 3.52 | 3.36 | 3.42 | -1.16% | |
| 3.37 | 3.47 | 3.34 | 3.46 | +4.53% | |
| 3.20 | 3.35 | 3.20 | 3.31 | +1.85% | |
| 3.32 | 3.36 | 3.22 | 3.25 | -0.61% | |
| 3.28 | 3.34 | 3.20 | 3.27 | -0.91% | |
| 3.45 | 3.47 | 3.24 | 3.30 | +2.17% | |
| 3.26 | 3.29 | 3.12 | 3.23 | -2.12% | |
| 3.26 | 3.35 | 3.21 | 3.30 | +1.23% | |
| 3.13 | 3.33 | 3.10 | 3.26 | -2.10% | |
| 3.40 | 3.42 | 3.32 | 3.33 | +0.91% | |
| 3.20 | 3.35 | 3.20 | 3.30 | +5.43% | |
| 3.21 | 3.25 | 3.08 | 3.13 | -0.63% | |
| 3.06 | 3.25 | 3.02 | 3.15 | +2.94% | |
| 3.09 | 3.22 | 3.05 | 3.06 | -5.56% | |
| 3.30 | 3.33 | 3.19 | 3.24 | +3.51% | |
| 3.03 | 3.16 | 2.99 | 3.13 | +0.97% | |
| 3.04 | 3.20 | 2.99 | 3.10 | +3.33% | |
| 3.21 | 3.23 | 2.95 | 3.00 | -6.83% | |
| 3.07 | 3.22 | 2.96 | 3.22 | -4.17% | |
| 3.47 | 3.50 | 3.33 | 3.36 | -6.15% | |
| 3.67 | 3.74 | 3.54 | 3.58 | -1.38% | |
| 3.59 | 3.74 | 3.58 | 3.63 | +1.11% | |
| 3.85 | 3.87 | 3.55 | 3.59 | -7.47% | |
| 4.05 | 4.06 | 3.87 | 3.88 | -5.13% | |
| 4.05 | 4.10 | 3.94 | 4.09 | -1.21% | |
| 4.08 | 4.24 | 4.01 | 4.14 | +3.76% | |
| 3.88 | 3.99 | 3.70 | 3.99 | -0.25% | |
| 3.92 | 4.10 | 3.80 | 4.00 | -1.72% | |
| 4.06 | 4.13 | 3.94 | 4.07 | -2.16% | |
| 4.16 | 4.23 | 4.05 | 4.16 | +2.97% | |
| 4.06 | 4.11 | 3.89 | 4.04 | -8.18% | |
| 4.44 | 4.44 | 4.22 | 4.40 | +0.46% | |
| 4.34 | 4.40 | 4.12 | 4.38 | +4.29% | |
| 3.91 | 4.21 | 3.85 | 4.20 | +6.87% | |
| 4.04 | 4.08 | 3.91 | 3.93 | +0.77% | |
| 3.83 | 3.94 | 3.73 | 3.90 | 0.00% | |
| 3.87 | 3.92 | 3.75 | 3.90 | +0.52% | |
| 3.98 | 4.07 | 3.87 | 3.88 | -1.27% | |
| 3.77 | 4.02 | 3.74 | 3.93 | +4.80% | |
| 3.76 | 3.84 | 3.67 | 3.75 | +3.02% | |
| 3.68 | 3.71 | 3.47 | 3.64 | -5.21% | |
| 3.69 | 3.87 | 3.66 | 3.84 | +5.79% | |
| 3.84 | 3.89 | 3.60 | 3.63 | -6.44% | |
| 4.21 | 4.25 | 3.76 | 3.88 | -5.37% | |
| 3.65 | 4.15 | 3.58 | 4.10 | +0.49% | |
| 4.18 | 4.39 | 3.90 | 4.08 | -11.30% | |
| 4.40 | 4.63 | 4.40 | 4.60 | +7.23% | |
| 4.71 | 4.80 | 4.25 | 4.29 | -13.16% | |
| 5.35 | 5.36 | 4.70 | 4.94 | -5.54% | |
| 5.42 | 5.47 | 5.05 | 5.23 | +3.77% | |
| 5.05 | 5.17 | 4.82 | 5.04 | -0.79% | |
| 5.29 | 5.59 | 5.04 | 5.08 | -13.01% | |
| 6.00 | 6.10 | 5.65 | 5.84 | -14.87% | |
| 6.82 | 6.86 | 6.55 | 6.86 | +3.00% | |
| 6.59 | 6.68 | 6.32 | 6.66 | +1.37% | |
| 7.14 | 7.19 | 6.55 | 6.57 | -1.20% | |
| 6.52 | 6.70 | 6.37 | 6.65 | +4.56% | |
| 6.15 | 6.46 | 6.09 | 6.36 | +4.95% | |
| 6.60 | 6.74 | 6.02 | 6.06 | -7.48% | |
| 6.56 | 6.63 | 6.25 | 6.55 | +6.33% | |
| 5.90 | 6.16 | 5.71 | 6.16 | +3.01% | |
| 5.85 | 5.99 | 5.75 | 5.98 | +1.01% | |
| 6.05 | 6.08 | 5.71 | 5.92 | +1.02% | |
| 5.97 | 6.06 | 5.85 | 5.86 | -0.17% | |
| 5.79 | 6.05 | 5.76 | 5.87 | +3.89% | |
| 5.69 | 5.78 | 5.56 | 5.65 | +1.07% | |
| 5.55 | 5.65 | 5.50 | 5.59 | -3.95% | |
| 5.58 | 5.82 | 5.50 | 5.82 | -1.36% | |
| 5.68 | 5.92 | 5.68 | 5.90 | +5.17% | |
| 5.62 | 5.85 | 5.59 | 5.61 | +1.63% | |
| 5.63 | 5.67 | 5.34 | 5.52 | +0.91% | |
| 5.49 | 5.65 | 5.46 | 5.47 | -3.01% | |
| 5.68 | 5.81 | 5.60 | 5.64 | +2.55% | |
| 5.53 | 5.68 | 5.43 | 5.50 | -7.09% | |
| 5.78 | 5.92 | 5.66 | 5.92 | +4.41% | |
| 5.72 | 5.76 | 5.55 | 5.67 | -1.73% | |
| 5.90 | 5.95 | 5.62 | 5.77 | -0.17% | |
| 5.56 | 5.82 | 5.46 | 5.78 | +7.64% | |
| 5.15 | 5.42 | 5.12 | 5.37 | +5.29% | |
| 5.18 | 5.32 | 5.09 | 5.10 | -1.73% | |
| 5.30 | 5.31 | 5.10 | 5.19 | +0.78% | |
| 5.13 | 5.26 | 5.04 | 5.15 | 0.00% | |
| 5.42 | 5.44 | 5.11 | 5.15 | -0.58% | |
| 5.60 | 5.61 | 4.99 | 5.18 | -3.36% | |
| 5.33 | 5.49 | 5.23 | 5.36 | +1.71% | |
| 5.24 | 5.31 | 5.00 | 5.27 | +1.54% | |
| 5.05 | 5.30 | 5.01 | 5.19 | +4.01% | |
| 4.96 | 5.09 | 4.85 | 4.99 | -0.40% | |
| 5.03 | 5.12 | 4.95 | 5.01 | +1.21% | |
| 4.89 | 4.96 | 4.77 | 4.95 | -0.20% | |
| 5.10 | 5.18 | 4.94 | 4.96 | -2.36% | |
| 5.09 | 5.14 | 4.87 | 5.08 | -0.20% | |
| 5.26 | 5.28 | 5.01 | 5.09 | +0.39% | |
| 4.78 | 5.08 | 4.74 | 5.07 | +9.74% | |
| 4.55 | 4.67 | 4.47 | 4.62 | +4.05% | |
| 4.35 | 4.49 | 4.33 | 4.44 | +3.50% | |
| 4.10 | 4.32 | 4.07 | 4.29 | +6.45% | |
| 3.95 | 4.03 | 3.86 | 4.03 | +1.00% | |
| 4.03 | 4.17 | 3.96 | 3.99 | -14.56% | |
| 4.67 | 4.78 | 4.56 | 4.67 | +2.86% | |
| 4.62 | 4.63 | 4.41 | 4.54 | +0.44% | |
| 4.59 | 4.68 | 4.52 | 4.52 | -1.74% | |
| 4.36 | 4.65 | 4.32 | 4.60 | -1.71% | |
| 4.85 | 4.87 | 4.61 | 4.68 | -1.27% | |
| 4.50 | 4.84 | 4.42 | 4.74 | +12.32% | |
| 4.31 | 4.32 | 4.07 | 4.22 | 0.00% | |
| 4.23 | 4.27 | 4.16 | 4.22 | +7.65% | |
| 3.84 | 3.94 | 3.78 | 3.92 | +2.62% | |
| 3.93 | 3.94 | 3.79 | 3.82 | 0.00% | |
| 3.88 | 3.91 | 3.78 | 3.82 | +0.26% | |
| 4.00 | 4.03 | 3.81 | 3.81 | -7.52% | |
| 4.11 | 4.15 | 4.03 | 4.12 | +0.24% | |
| 4.18 | 4.22 | 4.03 | 4.11 | -1.20% | |
| 4.19 | 4.22 | 4.09 | 4.16 | -0.24% | |
| 4.24 | 4.31 | 4.09 | 4.17 | +1.71% | |
| 3.89 | 4.17 | 3.87 | 4.10 | +3.27% | |
| 3.98 | 4.08 | 3.88 | 3.97 | -3.41% | |
| 4.02 | 4.21 | 4.00 | 4.11 | +0.49% | |
| 4.22 | 4.24 | 4.09 | 4.09 | +0.25% | |
| 4.01 | 4.14 | 3.94 | 4.08 | -0.97% | |
| 4.34 | 4.35 | 4.08 | 4.12 | -12.15% | |
| 4.60 | 4.69 | 4.54 | 4.69 | +3.53% | |
| 4.73 | 4.75 | 4.36 | 4.53 | -6.98% | |
| 4.96 | 5.07 | 4.80 | 4.87 | -1.02% | |
| 4.83 | 5.01 | 4.80 | 4.92 | +4.02% | |
| 4.76 | 4.83 | 4.58 | 4.73 | -2.47% | |
| 4.80 | 4.89 | 4.68 | 4.85 | +7.30% | |
| 4.54 | 4.63 | 4.42 | 4.52 | +0.44% | |
| 4.84 | 4.88 | 4.44 | 4.50 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VZLA chart for longer ranges.