Comparing Back to the side-by-side chart ↗
Vizsla Resources Corp (VZLA) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.30 | 3.38 | 3.21 | 3.25 | -2.11% | 2,685,648 |
| 2026-10-15 | 3.23 | 3.32 | 3.16 | 3.32 | +4.73% | 3,933,959 |
| 2026-10-14 | 3.24 | 3.28 | 3.12 | 3.17 | -5.65% | 4,159,827 |
| 2026-10-13 | 3.54 | 3.55 | 3.33 | 3.36 | -4.00% | 2,322,394 |
| 2026-10-12 | 3.52 | 3.54 | 3.47 | 3.50 | -1.41% | 976,292 |
| 2026-10-09 | 3.57 | 3.63 | 3.50 | 3.55 | +2.31% | 3,353,414 |
| 2026-10-08 | 3.43 | 3.50 | 3.39 | 3.47 | +1.46% | 3,584,466 |
| 2026-10-07 | 3.41 | 3.46 | 3.31 | 3.42 | -3.12% | 5,454,329 |
| 2026-10-06 | 3.52 | 3.57 | 3.42 | 3.53 | +0.57% | 4,457,127 |
| 2026-10-05 | 3.65 | 3.66 | 3.46 | 3.51 | -2.77% | 5,396,430 |
| 2026-10-02 | 3.83 | 3.85 | 3.60 | 3.61 | -3.73% | 5,507,208 |
| 2026-10-01 | 3.79 | 3.84 | 3.69 | 3.75 | -1.06% | 6,637,418 |
| 2026-09-30 | 3.82 | 3.87 | 3.74 | 3.79 | -1.30% | 4,103,281 |
| 2026-09-29 | 3.83 | 3.87 | 3.76 | 3.84 | +0.52% | 3,539,400 |
| 2026-09-28 | 3.76 | 3.88 | 3.71 | 3.82 | -3.29% | 4,296,094 |
| 2026-09-25 | 3.97 | 4.00 | 3.88 | 3.95 | +0.25% | 3,456,517 |
| 2026-09-24 | 4.00 | 4.01 | 3.88 | 3.94 | -2.48% | 4,469,989 |
| 2026-09-23 | 4.13 | 4.16 | 3.97 | 4.04 | -6.05% | 6,292,004 |
| 2026-09-22 | 4.07 | 4.31 | 4.03 | 4.30 | +5.65% | 4,609,183 |
| 2026-09-21 | 4.08 | 4.10 | 3.98 | 4.07 | -0.25% | 4,585,008 |
| 2026-09-18 | 4.02 | 4.11 | 3.94 | 4.08 | +1.75% | 4,347,032 |
| 2026-09-17 | 3.85 | 4.02 | 3.81 | 4.01 | +8.67% | 4,521,243 |
| 2026-09-16 | 3.84 | 3.86 | 3.59 | 3.69 | -1.86% | 3,978,188 |
| 2026-09-15 | 3.81 | 3.81 | 3.62 | 3.76 | -0.79% | 3,752,615 |
| 2026-09-14 | 3.85 | 3.87 | 3.73 | 3.79 | -4.53% | 4,219,459 |
| 2026-09-11 | 4.07 | 4.12 | 3.91 | 3.97 | -0.75% | 3,793,185 |
| 2026-09-10 | 3.93 | 4.01 | 3.89 | 4.00 | -2.20% | 4,656,766 |
| 2026-09-09 | 4.18 | 4.18 | 3.98 | 4.09 | +0.25% | 5,482,017 |
| 2026-09-08 | 4.00 | 4.17 | 4.00 | 4.08 | +2.00% | 3,521,942 |
| 2026-09-04 | 4.02 | 4.08 | 3.94 | 4.00 | -4.08% | 5,558,530 |
| 2026-09-03 | 4.27 | 4.28 | 4.08 | 4.17 | +0.48% | 3,910,675 |
| 2026-09-02 | 3.97 | 4.18 | 3.97 | 4.15 | +7.51% | 6,409,973 |
| 2026-09-01 | 3.89 | 3.98 | 3.84 | 3.86 | -4.69% | 6,160,685 |
| 2026-08-31 | 4.00 | 4.07 | 3.92 | 4.05 | +1.25% | 6,060,992 |
| 2026-08-28 | 4.20 | 4.25 | 3.94 | 4.00 | -3.85% | 7,853,703 |
| 2026-08-27 | 4.05 | 4.17 | 4.02 | 4.16 | +3.48% | 7,107,333 |
| 2026-08-26 | 3.94 | 4.07 | 3.92 | 4.02 | -0.50% | 2,592,605 |
| 2026-08-25 | 3.89 | 4.07 | 3.85 | 4.04 | +2.80% | 3,811,480 |
| 2026-08-24 | 4.03 | 4.09 | 3.88 | 3.93 | -0.76% | 5,849,561 |
| 2026-08-21 | 4.00 | 4.03 | 3.87 | 3.96 | +2.33% | 11,756,880 |
| 2026-08-20 | 3.83 | 3.98 | 3.82 | 3.87 | -0.51% | 5,053,698 |
| 2026-08-19 | 3.73 | 3.91 | 3.69 | 3.89 | +8.96% | 5,284,393 |
| 2026-08-18 | 3.58 | 3.63 | 3.51 | 3.57 | -2.19% | 4,061,937 |
| 2026-08-17 | 3.74 | 3.77 | 3.61 | 3.65 | -2.93% | 6,576,932 |
| 2026-08-14 | 3.77 | 3.90 | 3.73 | 3.76 | +0.53% | 4,637,562 |
| 2026-08-13 | 3.75 | 3.76 | 3.67 | 3.74 | -1.58% | 3,360,444 |
| 2026-08-12 | 3.93 | 3.96 | 3.77 | 3.80 | -0.78% | 3,308,229 |
| 2026-08-11 | 3.85 | 3.87 | 3.77 | 3.83 | -1.29% | 5,818,686 |
| 2026-08-10 | 3.73 | 3.92 | 3.71 | 3.88 | +3.74% | 6,121,765 |
| 2026-08-07 | 3.72 | 3.81 | 3.64 | 3.74 | +5.95% | 10,114,100 |
| 2026-08-06 | 3.54 | 3.62 | 3.49 | 3.53 | -1.67% | 3,569,400 |
| 2026-08-05 | 3.57 | 3.65 | 3.52 | 3.59 | +5.59% | 8,413,303 |
| 2026-08-04 | 3.35 | 3.46 | 3.32 | 3.40 | +4.29% | 6,997,265 |
| 2026-08-03 | 3.11 | 3.28 | 3.06 | 3.26 | +3.82% | 2,756,133 |
| 2026-07-31 | 3.15 | 3.19 | 3.09 | 3.14 | -3.09% | 5,119,542 |
| 2026-07-30 | 3.19 | 3.25 | 3.15 | 3.24 | +3.85% | 2,533,950 |
| 2026-07-29 | 3.15 | 3.23 | 3.02 | 3.12 | -2.19% | 4,733,099 |
| 2026-07-28 | 3.25 | 3.27 | 3.12 | 3.19 | -3.92% | 2,740,204 |
| 2026-07-27 | 3.35 | 3.40 | 3.21 | 3.32 | +0.61% | 5,339,010 |
| 2026-07-24 | 3.25 | 3.34 | 3.20 | 3.30 | +1.85% | 4,697,347 |
| 2026-07-23 | 3.30 | 3.36 | 3.21 | 3.24 | -5.26% | 5,600,395 |
| 2026-07-22 | 3.30 | 3.54 | 3.30 | 3.42 | +3.95% | 6,923,424 |
| 2026-07-21 | 3.26 | 3.33 | 3.23 | 3.29 | +4.44% | 6,237,683 |
| 2026-07-20 | 3.05 | 3.19 | 3.05 | 3.15 | +2.61% | 3,846,954 |
| 2026-07-17 | 3.02 | 3.10 | 2.92 | 3.07 | +0.00% | 5,072,380 |
| 2026-07-16 | 3.17 | 3.17 | 3.02 | 3.07 | -4.06% | 6,820,952 |
| 2026-07-15 | 3.20 | 3.26 | 3.07 | 3.20 | +0.00% | 3,627,517 |
| 2026-07-14 | 3.12 | 3.23 | 3.12 | 3.20 | +5.96% | 4,305,303 |
| 2026-07-13 | 3.08 | 3.09 | 2.95 | 3.02 | -3.51% | 6,911,012 |
| 2026-07-10 | 3.13 | 3.19 | 3.07 | 3.13 | -0.95% | 4,416,406 |
| 2026-07-09 | 3.02 | 3.16 | 3.00 | 3.16 | +6.76% | 7,249,433 |
| 2026-07-08 | 3.05 | 3.06 | 2.88 | 2.96 | -4.21% | 7,804,090 |
| 2026-07-07 | 3.25 | 3.28 | 3.05 | 3.09 | -5.50% | 7,143,524 |
| 2026-07-06 | 3.41 | 3.42 | 3.24 | 3.27 | -2.10% | 4,810,700 |
| 2026-07-02 | 3.39 | 3.51 | 3.30 | 3.34 | +2.45% | 7,605,804 |
| 2026-07-01 | 3.28 | 3.45 | 3.25 | 3.26 | -1.21% | 2,215,605 |
| 2026-06-30 | 3.28 | 3.36 | 3.21 | 3.30 | +0.92% | 3,501,242 |
| 2026-06-29 | 3.25 | 3.28 | 3.16 | 3.27 | -0.30% | 2,869,969 |
| 2026-06-26 | 3.17 | 3.35 | 3.14 | 3.28 | +4.79% | 3,939,185 |
| 2026-06-25 | 3.17 | 3.21 | 3.08 | 3.13 | +0.64% | 4,053,288 |
| 2026-06-24 | 3.25 | 3.27 | 3.05 | 3.11 | -7.16% | 6,406,532 |
| 2026-06-23 | 3.33 | 3.47 | 3.31 | 3.35 | -4.83% | 5,479,509 |
| 2026-06-22 | 3.52 | 3.58 | 3.49 | 3.52 | -0.85% | 4,771,920 |
| 2026-06-18 | 3.58 | 3.65 | 3.46 | 3.55 | -0.84% | 5,675,739 |
| 2026-06-17 | 3.70 | 3.84 | 3.56 | 3.58 | -2.98% | 6,671,698 |
| 2026-06-16 | 3.65 | 3.75 | 3.59 | 3.69 | +1.10% | 5,043,225 |
| 2026-06-15 | 3.87 | 3.95 | 3.63 | 3.65 | +1.67% | 6,720,581 |
| 2026-06-12 | 3.52 | 3.63 | 3.48 | 3.59 | +3.46% | 6,077,630 |
| 2026-06-11 | 3.23 | 3.48 | 3.19 | 3.47 | +8.44% | 6,049,384 |
| 2026-06-10 | 3.22 | 3.34 | 3.19 | 3.20 | -3.90% | 5,862,658 |
| 2026-06-09 | 3.46 | 3.48 | 3.17 | 3.33 | -3.20% | 7,674,875 |
| 2026-06-08 | 3.46 | 3.55 | 3.40 | 3.44 | +2.38% | 6,161,485 |
| 2026-06-05 | 3.70 | 3.75 | 3.33 | 3.36 | -12.50% | 10,353,690 |
| 2026-06-04 | 3.94 | 3.98 | 3.83 | 3.84 | -0.52% | 5,434,881 |
| 2026-06-03 | 4.04 | 4.06 | 3.83 | 3.86 | -6.54% | 4,996,640 |
| 2026-06-02 | 4.14 | 4.19 | 4.03 | 4.13 | +1.98% | 5,520,583 |
| 2026-06-01 | 3.83 | 4.18 | 3.78 | 4.05 | +4.38% | 11,568,710 |
| 2026-05-29 | 3.79 | 3.92 | 3.73 | 3.88 | +2.65% | 5,569,813 |
| 2026-05-28 | 3.57 | 3.89 | 3.54 | 3.78 | +4.42% | 7,722,166 |
| 2026-05-27 | 3.64 | 3.74 | 3.58 | 3.62 | -2.69% | 6,703,220 |
| 2026-05-26 | 3.46 | 3.73 | 3.45 | 3.72 | +10.39% | 7,376,922 |
| 2026-05-22 | 3.38 | 3.43 | 3.30 | 3.37 | -0.30% | 3,873,317 |
| 2026-05-21 | 3.31 | 3.44 | 3.28 | 3.38 | -0.29% | 3,791,230 |
| 2026-05-20 | 3.32 | 3.42 | 3.27 | 3.39 | +3.99% | 4,792,651 |
| 2026-05-19 | 3.42 | 3.43 | 3.21 | 3.26 | -4.68% | 8,715,674 |
| 2026-05-18 | 3.54 | 3.54 | 3.35 | 3.42 | -2.29% | 5,227,740 |
| 2026-05-15 | 3.55 | 3.58 | 3.41 | 3.50 | -6.91% | 12,426,760 |
| 2026-05-14 | 3.85 | 3.85 | 3.62 | 3.76 | -2.34% | 8,338,787 |
| 2026-05-13 | 3.79 | 3.95 | 3.72 | 3.85 | +0.00% | 6,260,614 |
| 2026-05-12 | 3.64 | 3.86 | 3.56 | 3.85 | +3.22% | 6,539,286 |
| 2026-05-11 | 3.63 | 3.78 | 3.62 | 3.73 | +4.78% | 7,413,638 |
| 2026-05-08 | 3.49 | 3.59 | 3.45 | 3.56 | +3.79% | 5,244,190 |
| 2026-05-07 | 3.57 | 3.72 | 3.43 | 3.43 | -0.87% | 7,183,424 |
| 2026-05-06 | 3.42 | 3.49 | 3.36 | 3.46 | +7.12% | 5,890,643 |
| 2026-05-05 | 3.41 | 3.46 | 3.23 | 3.23 | -3.87% | 3,995,371 |
| 2026-05-04 | 3.40 | 3.50 | 3.29 | 3.36 | -2.89% | 5,160,785 |
| 2026-05-01 | 3.40 | 3.51 | 3.33 | 3.46 | +2.37% | 5,515,106 |
| 2026-04-30 | 3.51 | 3.60 | 3.36 | 3.38 | -0.59% | 4,573,222 |
| 2026-04-29 | 3.39 | 3.48 | 3.33 | 3.40 | -0.58% | 7,785,815 |
| 2026-04-28 | 3.40 | 3.50 | 3.34 | 3.42 | -2.84% | 6,892,844 |
| 2026-04-27 | 3.33 | 3.55 | 3.30 | 3.52 | +5.07% | 10,804,150 |
| 2026-04-24 | 3.34 | 3.42 | 3.31 | 3.35 | +1.52% | 4,163,920 |
| 2026-04-23 | 3.38 | 3.47 | 3.21 | 3.30 | -4.62% | 9,497,384 |
| 2026-04-22 | 3.41 | 3.51 | 3.40 | 3.46 | +3.90% | 5,386,066 |
| 2026-04-21 | 3.48 | 3.53 | 3.31 | 3.33 | -5.40% | 9,266,940 |
| 2026-04-20 | 3.44 | 3.56 | 3.37 | 3.52 | +0.28% | 8,011,330 |
| 2026-04-17 | 3.54 | 3.61 | 3.48 | 3.51 | +2.33% | 5,859,534 |
| 2026-04-16 | 3.45 | 3.49 | 3.38 | 3.43 | +0.29% | 9,649,725 |
| 2026-04-15 | 3.45 | 3.52 | 3.36 | 3.42 | -1.16% | 11,037,470 |
| 2026-04-14 | 3.37 | 3.47 | 3.34 | 3.46 | +4.53% | 7,282,333 |
| 2026-04-13 | 3.20 | 3.35 | 3.19 | 3.31 | +1.85% | 6,613,035 |
| 2026-04-10 | 3.32 | 3.36 | 3.22 | 3.25 | -0.61% | 4,918,002 |
| 2026-04-09 | 3.28 | 3.34 | 3.20 | 3.27 | -0.91% | 5,167,641 |
| 2026-04-08 | 3.45 | 3.47 | 3.23 | 3.30 | +2.17% | 6,762,292 |
| 2026-04-07 | 3.26 | 3.29 | 3.12 | 3.23 | -2.12% | 7,826,523 |
| 2026-04-06 | 3.26 | 3.35 | 3.21 | 3.30 | +1.23% | 6,838,515 |
| 2026-04-02 | 3.13 | 3.33 | 3.10 | 3.26 | -2.10% | 8,016,895 |
| 2026-04-01 | 3.40 | 3.42 | 3.31 | 3.33 | +0.91% | 8,622,536 |
| 2026-03-31 | 3.20 | 3.35 | 3.20 | 3.30 | +5.43% | 9,466,492 |
| 2026-03-30 | 3.21 | 3.25 | 3.08 | 3.13 | -0.63% | 6,511,182 |
| 2026-03-27 | 3.06 | 3.25 | 3.02 | 3.15 | +2.94% | 6,358,454 |
| 2026-03-26 | 3.09 | 3.21 | 3.05 | 3.06 | -5.56% | 6,587,944 |
| 2026-03-25 | 3.30 | 3.33 | 3.19 | 3.24 | +3.51% | 7,320,566 |
| 2026-03-24 | 3.03 | 3.16 | 2.99 | 3.13 | +0.97% | 5,280,128 |
| 2026-03-23 | 3.04 | 3.20 | 2.99 | 3.10 | +3.33% | 10,524,790 |
| 2026-03-20 | 3.21 | 3.23 | 2.95 | 3.00 | -6.83% | 7,058,808 |
| 2026-03-19 | 3.07 | 3.22 | 2.96 | 3.22 | -4.17% | 14,699,789 |
| 2026-03-18 | 3.47 | 3.50 | 3.33 | 3.36 | -6.15% | 10,069,780 |
| 2026-03-17 | 3.67 | 3.73 | 3.54 | 3.58 | -1.38% | 6,930,393 |
| 2026-03-16 | 3.59 | 3.73 | 3.58 | 3.63 | +1.11% | 7,546,279 |
| 2026-03-13 | 3.85 | 3.87 | 3.55 | 3.59 | -7.47% | 6,674,626 |
| 2026-03-12 | 4.05 | 4.06 | 3.87 | 3.88 | -5.13% | 5,790,520 |
| 2026-03-11 | 4.05 | 4.10 | 3.94 | 4.09 | -1.21% | 4,221,904 |
| 2026-03-10 | 4.08 | 4.24 | 4.01 | 4.14 | +3.76% | 6,619,805 |
| 2026-03-09 | 3.88 | 3.99 | 3.69 | 3.99 | -0.25% | 7,874,783 |
| 2026-03-06 | 3.92 | 4.10 | 3.80 | 4.00 | -1.72% | 12,606,690 |
| 2026-03-05 | 4.06 | 4.13 | 3.94 | 4.07 | -2.16% | 9,605,052 |
| 2026-03-04 | 4.16 | 4.23 | 4.05 | 4.16 | +2.97% | 3,679,767 |
| 2026-03-03 | 4.06 | 4.11 | 3.89 | 4.04 | -8.18% | 8,511,147 |
| 2026-03-02 | 4.44 | 4.44 | 4.22 | 4.40 | +0.46% | 10,349,810 |
| 2026-02-27 | 4.34 | 4.40 | 4.12 | 4.38 | +4.29% | 11,888,130 |
| 2026-02-26 | 3.91 | 4.21 | 3.85 | 4.20 | +6.87% | 14,313,630 |
| 2026-02-25 | 4.04 | 4.08 | 3.90 | 3.93 | +0.77% | 13,768,050 |
| 2026-02-24 | 3.83 | 3.94 | 3.73 | 3.90 | +0.00% | 8,106,771 |
| 2026-02-23 | 3.87 | 3.92 | 3.75 | 3.90 | +0.52% | 11,610,410 |
| 2026-02-20 | 3.98 | 4.07 | 3.87 | 3.88 | -1.27% | 26,492,400 |
| 2026-02-19 | 3.77 | 4.02 | 3.74 | 3.93 | +4.80% | 20,456,689 |
| 2026-02-18 | 3.76 | 3.84 | 3.67 | 3.75 | +3.02% | 14,533,360 |
| 2026-02-17 | 3.68 | 3.71 | 3.47 | 3.64 | -5.21% | 13,579,520 |
| 2026-02-13 | 3.69 | 3.87 | 3.66 | 3.84 | +5.79% | 9,293,216 |
| 2026-02-12 | 3.84 | 3.89 | 3.60 | 3.63 | -6.44% | 19,727,920 |
| 2026-02-11 | 4.21 | 4.25 | 3.76 | 3.88 | -5.37% | 19,107,221 |
| 2026-02-10 | 3.65 | 4.14 | 3.58 | 4.10 | +0.49% | 36,976,992 |
| 2026-02-09 | 4.18 | 4.39 | 3.90 | 4.08 | -11.30% | 29,830,910 |
| 2026-02-06 | 4.40 | 4.63 | 4.40 | 4.60 | +7.23% | 8,592,140 |
| 2026-02-05 | 4.71 | 4.80 | 4.25 | 4.29 | -13.16% | 12,772,170 |
| 2026-02-04 | 5.35 | 5.36 | 4.70 | 4.94 | -5.54% | 11,576,110 |
| 2026-02-03 | 5.42 | 5.46 | 5.05 | 5.23 | +3.77% | 12,264,810 |
| 2026-02-02 | 5.05 | 5.17 | 4.82 | 5.04 | -0.79% | 9,524,208 |
| 2026-01-30 | 5.29 | 5.59 | 5.04 | 5.08 | -13.01% | 15,504,210 |
| 2026-01-29 | 6.00 | 6.10 | 5.65 | 5.84 | -14.87% | 22,150,221 |
| 2026-01-28 | 6.82 | 6.86 | 6.54 | 6.86 | +3.00% | 8,711,553 |
| 2026-01-27 | 6.59 | 6.68 | 6.32 | 6.66 | +1.37% | 11,927,980 |
| 2026-01-26 | 7.14 | 7.19 | 6.54 | 6.57 | -1.20% | 17,195,820 |
| 2026-01-23 | 6.52 | 6.70 | 6.37 | 6.65 | +4.56% | 7,537,753 |
| 2026-01-22 | 6.15 | 6.46 | 6.09 | 6.36 | +4.95% | 9,652,066 |
| 2026-01-21 | 6.60 | 6.74 | 6.01 | 6.06 | -7.48% | 12,281,140 |
| 2026-01-20 | 6.56 | 6.63 | 6.25 | 6.55 | +6.33% | 12,671,520 |
| 2026-01-16 | 5.90 | 6.16 | 5.71 | 6.16 | +3.01% | 6,623,343 |
| 2026-01-15 | 5.85 | 5.99 | 5.75 | 5.98 | +1.01% | 8,618,979 |
| 2026-01-14 | 6.05 | 6.08 | 5.71 | 5.92 | +1.02% | 8,828,448 |
| 2026-01-13 | 5.97 | 6.06 | 5.85 | 5.86 | -0.17% | 9,735,531 |
| 2026-01-12 | 5.79 | 6.05 | 5.76 | 5.87 | +3.89% | 9,184,535 |
| 2026-01-09 | 5.69 | 5.78 | 5.55 | 5.65 | +1.07% | 6,814,561 |
| 2026-01-08 | 5.55 | 5.65 | 5.50 | 5.59 | -3.95% | 6,546,917 |
| 2026-01-07 | 5.58 | 5.82 | 5.50 | 5.82 | -1.36% | 5,491,475 |
| 2026-01-06 | 5.68 | 5.92 | 5.68 | 5.90 | +5.17% | 5,722,651 |
| 2026-01-05 | 5.62 | 5.85 | 5.59 | 5.61 | +1.63% | 7,264,100 |
| 2026-01-02 | 5.63 | 5.67 | 5.34 | 5.52 | +0.91% | 6,910,440 |
| 2025-12-31 | 5.49 | 5.65 | 5.46 | 5.47 | -3.01% | 5,124,769 |
| 2025-12-30 | 5.68 | 5.81 | 5.60 | 5.64 | +2.55% | 5,402,002 |
| 2025-12-29 | 5.53 | 5.68 | 5.43 | 5.50 | -7.09% | 10,125,150 |
| 2025-12-26 | 5.78 | 5.92 | 5.66 | 5.92 | +4.41% | 6,813,999 |
| 2025-12-24 | 5.72 | 5.75 | 5.54 | 5.67 | -1.73% | 3,501,206 |
| 2025-12-23 | 5.90 | 5.95 | 5.62 | 5.77 | -0.17% | 7,228,066 |
| 2025-12-22 | 5.55 | 5.82 | 5.46 | 5.78 | +7.64% | 8,422,895 |
| 2025-12-19 | 5.15 | 5.42 | 5.12 | 5.37 | +5.29% | 8,534,789 |
| 2025-12-18 | 5.18 | 5.32 | 5.09 | 5.10 | -1.73% | 4,402,847 |
| 2025-12-17 | 5.30 | 5.31 | 5.10 | 5.19 | +0.78% | 4,424,613 |
| 2025-12-16 | 5.13 | 5.26 | 5.04 | 5.15 | +0.00% | 5,703,721 |
| 2025-12-15 | 5.42 | 5.44 | 5.11 | 5.15 | -0.58% | 3,848,552 |
| 2025-12-12 | 5.60 | 5.61 | 4.99 | 5.18 | -3.36% | 7,391,635 |
| 2025-12-11 | 5.33 | 5.49 | 5.23 | 5.36 | +1.71% | 6,865,947 |
| 2025-12-10 | 5.24 | 5.31 | 5.00 | 5.27 | +1.54% | 9,909,540 |
| 2025-12-09 | 5.05 | 5.29 | 5.01 | 5.19 | +4.01% | 7,580,220 |
| 2025-12-08 | 4.96 | 5.08 | 4.85 | 4.99 | -0.40% | 6,050,387 |
| 2025-12-05 | 5.03 | 5.12 | 4.95 | 5.01 | +1.21% | 3,821,478 |
| 2025-12-04 | 4.89 | 4.96 | 4.77 | 4.95 | -0.20% | 3,155,281 |
| 2025-12-03 | 5.10 | 5.18 | 4.94 | 4.96 | -2.36% | 3,804,571 |
| 2025-12-02 | 5.09 | 5.14 | 4.87 | 5.08 | -0.20% | 4,766,963 |
| 2025-12-01 | 5.26 | 5.28 | 5.01 | 5.09 | +0.39% | 10,715,500 |
| 2025-11-28 | 4.78 | 5.08 | 4.74 | 5.07 | +9.74% | 7,367,560 |
| 2025-11-26 | 4.55 | 4.67 | 4.47 | 4.62 | +4.05% | 5,755,053 |
| 2025-11-25 | 4.35 | 4.49 | 4.33 | 4.44 | +3.50% | 6,663,030 |
| 2025-11-24 | 4.10 | 4.32 | 4.07 | 4.29 | +6.45% | 8,619,209 |
| 2025-11-21 | 3.95 | 4.03 | 3.86 | 4.03 | +1.00% | 13,737,460 |
| 2025-11-20 | 4.03 | 4.17 | 3.96 | 3.99 | -14.56% | 58,042,781 |
| 2025-11-19 | 4.67 | 4.78 | 4.55 | 4.67 | +2.86% | 5,386,120 |
| 2025-11-18 | 4.62 | 4.63 | 4.41 | 4.54 | +0.44% | 2,288,349 |
| 2025-11-17 | 4.59 | 4.68 | 4.52 | 4.52 | -1.74% | 3,389,811 |
| 2025-11-14 | 4.36 | 4.65 | 4.32 | 4.60 | -1.71% | 2,756,778 |
| 2025-11-13 | 4.85 | 4.87 | 4.61 | 4.68 | -1.27% | 4,317,726 |
| 2025-11-12 | 4.50 | 4.84 | 4.42 | 4.74 | +12.32% | 7,215,555 |
| 2025-11-11 | 4.31 | 4.32 | 4.07 | 4.22 | +0.00% | 2,226,064 |
| 2025-11-10 | 4.23 | 4.27 | 4.16 | 4.22 | +7.65% | 3,037,180 |
| 2025-11-07 | 3.84 | 3.94 | 3.78 | 3.92 | +2.62% | 1,937,553 |
| 2025-11-06 | 3.93 | 3.94 | 3.79 | 3.82 | +0.00% | 2,461,793 |
| 2025-11-05 | 3.88 | 3.90 | 3.78 | 3.82 | +0.26% | 2,456,931 |
| 2025-11-04 | 4.00 | 4.03 | 3.81 | 3.81 | -7.52% | 2,512,469 |
| 2025-11-03 | 4.11 | 4.15 | 4.03 | 4.12 | +0.24% | 2,403,844 |
| 2025-10-31 | 4.18 | 4.22 | 4.03 | 4.11 | -1.20% | 3,020,052 |
| 2025-10-30 | 4.19 | 4.22 | 4.09 | 4.16 | -0.24% | 3,348,607 |
| 2025-10-29 | 4.24 | 4.31 | 4.09 | 4.17 | +1.71% | 3,094,369 |
| 2025-10-28 | 3.89 | 4.17 | 3.87 | 4.10 | +3.27% | 4,169,200 |
| 2025-10-27 | 3.98 | 4.08 | 3.88 | 3.97 | -3.41% | 4,780,300 |
| 2025-10-24 | 4.02 | 4.21 | 4.00 | 4.11 | +0.49% | 2,704,300 |
| 2025-10-23 | 4.22 | 4.24 | 4.08 | 4.09 | +0.25% | 3,230,200 |
| 2025-10-22 | 4.01 | 4.14 | 3.94 | 4.08 | -0.97% | 3,873,900 |
| 2025-10-21 | 4.34 | 4.35 | 4.08 | 4.12 | -12.15% | 6,689,300 |
| 2025-10-20 | 4.60 | 4.69 | 4.54 | 4.69 | +3.53% | 3,512,900 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Mai (+26.90%). Pire mois : Juin (-11.84%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Vizsla Resources Corp (VZLA) ?
3.25 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de VZLA ?
Plus haut à 7.19 et plus bas à 2.88 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Vizsla Resources Corp ?
Historiquement, le mois le plus fort de VZLA a été Mai (moyenne +26.90%) et le plus faible Juin (moyenne -11.84%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.