Comparing Back to the side-by-side chart ↗
Vizsla Silver Corp. (VZLA.TO) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.67 | 4.77 | 4.54 | 4.59 | -2.34% | 548,652 |
| 2026-10-15 | 4.56 | 4.71 | 4.50 | 4.70 | +3.98% | 683,000 |
| 2026-10-14 | 4.69 | 4.69 | 4.45 | 4.52 | -5.64% | 881,700 |
| 2026-10-13 | 5.04 | 5.04 | 4.74 | 4.79 | -5.52% | 596,900 |
| 2026-10-09 | 5.03 | 5.17 | 5.00 | 5.07 | +2.63% | 704,300 |
| 2026-10-08 | 4.86 | 4.97 | 4.84 | 4.94 | +1.23% | 828,900 |
| 2026-10-07 | 4.85 | 4.92 | 4.73 | 4.88 | -2.59% | 990,800 |
| 2026-10-06 | 5.00 | 5.06 | 4.88 | 5.01 | +0.20% | 605,900 |
| 2026-10-05 | 5.18 | 5.18 | 4.93 | 5.00 | -3.29% | 1,252,400 |
| 2026-10-02 | 5.46 | 5.46 | 5.15 | 5.17 | -2.82% | 935,000 |
| 2026-10-01 | 5.40 | 5.46 | 5.26 | 5.32 | -1.48% | 949,700 |
| 2026-09-30 | 5.50 | 5.50 | 5.33 | 5.40 | -1.46% | 902,300 |
| 2026-09-29 | 5.44 | 5.49 | 5.34 | 5.48 | +0.92% | 1,073,600 |
| 2026-09-28 | 5.34 | 5.49 | 5.26 | 5.43 | -2.86% | 906,200 |
| 2026-09-25 | 5.61 | 5.64 | 5.49 | 5.59 | +0.72% | 470,900 |
| 2026-09-24 | 5.61 | 5.67 | 5.50 | 5.55 | -2.63% | 759,100 |
| 2026-09-23 | 5.90 | 5.90 | 5.61 | 5.70 | -5.63% | 630,200 |
| 2026-09-22 | 5.73 | 6.05 | 5.67 | 6.04 | +5.78% | 862,500 |
| 2026-09-21 | 5.71 | 5.74 | 5.58 | 5.71 | +0.18% | 401,700 |
| 2026-09-18 | 5.65 | 5.75 | 5.52 | 5.70 | +1.97% | 1,609,100 |
| 2026-09-17 | 5.39 | 5.62 | 5.33 | 5.59 | +8.54% | 890,600 |
| 2026-09-16 | 5.34 | 5.36 | 5.03 | 5.15 | -1.15% | 1,020,300 |
| 2026-09-15 | 5.29 | 5.30 | 5.04 | 5.21 | -1.14% | 1,062,800 |
| 2026-09-14 | 5.32 | 5.38 | 5.20 | 5.27 | -3.48% | 768,200 |
| 2026-09-11 | 5.62 | 5.71 | 5.42 | 5.46 | -1.44% | 704,100 |
| 2026-09-10 | 5.44 | 5.54 | 5.37 | 5.54 | -1.95% | 1,096,500 |
| 2026-09-09 | 5.73 | 5.73 | 5.50 | 5.65 | +0.89% | 1,152,800 |
| 2026-09-08 | 5.55 | 5.74 | 5.54 | 5.60 | +1.08% | 794,900 |
| 2026-09-04 | 5.59 | 5.63 | 5.46 | 5.54 | -3.48% | 802,200 |
| 2026-09-03 | 5.90 | 5.91 | 5.64 | 5.74 | +0.17% | 768,400 |
| 2026-09-02 | 5.52 | 5.79 | 5.52 | 5.73 | +7.10% | 1,139,600 |
| 2026-09-01 | 5.41 | 5.52 | 5.34 | 5.35 | -4.46% | 733,400 |
| 2026-08-31 | 5.54 | 5.64 | 5.43 | 5.60 | +0.72% | 5,587,900 |
| 2026-08-28 | 5.75 | 5.88 | 5.48 | 5.56 | -3.14% | 1,583,300 |
| 2026-08-27 | 5.57 | 5.75 | 5.57 | 5.74 | +3.24% | 1,348,700 |
| 2026-08-26 | 5.50 | 5.64 | 5.47 | 5.56 | -0.36% | 548,800 |
| 2026-08-25 | 5.35 | 5.61 | 5.33 | 5.58 | +2.39% | 1,017,485 |
| 2026-08-24 | 5.55 | 5.65 | 5.37 | 5.45 | +0.00% | 1,114,909 |
| 2026-08-21 | 5.50 | 5.52 | 5.33 | 5.45 | +1.68% | 1,829,700 |
| 2026-08-20 | 5.34 | 5.49 | 5.28 | 5.36 | -0.19% | 1,489,300 |
| 2026-08-19 | 5.14 | 5.39 | 5.11 | 5.37 | +8.05% | 1,382,700 |
| 2026-08-18 | 4.94 | 5.03 | 4.87 | 4.97 | -1.78% | 696,600 |
| 2026-08-17 | 5.21 | 5.22 | 5.00 | 5.06 | -2.88% | 838,600 |
| 2026-08-14 | 5.25 | 5.41 | 5.19 | 5.21 | +0.00% | 724,600 |
| 2026-08-13 | 5.20 | 5.25 | 5.13 | 5.21 | -1.51% | 958,700 |
| 2026-08-12 | 5.47 | 5.47 | 5.27 | 5.29 | -0.75% | 737,300 |
| 2026-08-11 | 5.38 | 5.39 | 5.25 | 5.33 | -1.66% | 884,396 |
| 2026-08-10 | 5.21 | 5.47 | 5.17 | 5.42 | +4.23% | 1,455,604 |
| 2026-08-07 | 5.15 | 5.30 | 5.08 | 5.20 | +4.84% | 1,309,000 |
| 2026-08-06 | 5.00 | 5.07 | 4.91 | 4.96 | -1.78% | 918,500 |
| 2026-08-05 | 5.00 | 5.10 | 4.95 | 5.05 | +5.65% | 1,581,300 |
| 2026-08-04 | 4.62 | 4.88 | 4.62 | 4.78 | +9.13% | 1,231,600 |
| 2026-07-31 | 4.45 | 4.47 | 4.36 | 4.38 | -3.74% | 557,400 |
| 2026-07-30 | 4.48 | 4.56 | 4.42 | 4.55 | +3.64% | 482,000 |
| 2026-07-29 | 4.44 | 4.54 | 4.27 | 4.39 | -2.01% | 568,000 |
| 2026-07-28 | 4.59 | 4.59 | 4.41 | 4.48 | -4.07% | 628,500 |
| 2026-07-27 | 4.75 | 4.79 | 4.55 | 4.67 | +0.00% | 609,600 |
| 2026-07-24 | 4.61 | 4.70 | 4.52 | 4.67 | +2.41% | 1,609,200 |
| 2026-07-23 | 4.65 | 4.72 | 4.53 | 4.56 | -5.00% | 755,500 |
| 2026-07-22 | 4.68 | 4.99 | 4.68 | 4.80 | +3.90% | 1,623,100 |
| 2026-07-21 | 4.58 | 4.70 | 4.54 | 4.62 | +4.52% | 1,352,500 |
| 2026-07-20 | 4.27 | 4.47 | 4.27 | 4.42 | +3.27% | 708,900 |
| 2026-07-17 | 4.22 | 4.33 | 4.09 | 4.28 | -0.47% | 695,700 |
| 2026-07-16 | 4.41 | 4.42 | 4.25 | 4.30 | -4.44% | 653,400 |
| 2026-07-15 | 4.47 | 4.57 | 4.32 | 4.50 | +0.45% | 761,600 |
| 2026-07-14 | 4.44 | 4.54 | 4.41 | 4.48 | +4.92% | 1,168,800 |
| 2026-07-13 | 4.35 | 4.36 | 4.18 | 4.27 | -3.61% | 970,500 |
| 2026-07-10 | 4.45 | 4.50 | 4.36 | 4.43 | -0.45% | 512,800 |
| 2026-07-09 | 4.28 | 4.47 | 4.26 | 4.45 | +5.95% | 718,000 |
| 2026-07-08 | 4.31 | 4.33 | 4.10 | 4.20 | -4.33% | 1,177,200 |
| 2026-07-07 | 4.65 | 4.67 | 4.33 | 4.39 | -5.59% | 1,010,300 |
| 2026-07-06 | 4.85 | 4.85 | 4.62 | 4.65 | -5.49% | 1,065,600 |
| 2026-07-03 | 4.85 | 4.97 | 4.81 | 4.92 | +4.02% | 477,200 |
| 2026-07-02 | 4.74 | 4.97 | 4.69 | 4.73 | +1.50% | 1,399,600 |
| 2026-06-30 | 4.64 | 4.76 | 4.57 | 4.66 | +0.43% | 1,108,000 |
| 2026-06-29 | 4.64 | 4.66 | 4.50 | 4.64 | +0.00% | 586,700 |
| 2026-06-26 | 4.45 | 4.76 | 4.45 | 4.64 | +4.50% | 721,600 |
| 2026-06-25 | 4.51 | 4.55 | 4.38 | 4.44 | +0.68% | 562,900 |
| 2026-06-24 | 4.57 | 4.63 | 4.34 | 4.41 | -7.55% | 1,297,700 |
| 2026-06-23 | 4.75 | 4.90 | 4.70 | 4.77 | -4.41% | 812,100 |
| 2026-06-22 | 5.00 | 5.06 | 4.94 | 4.99 | +1.42% | 809,800 |
| 2026-06-19 | 4.93 | 4.96 | 4.84 | 4.92 | -1.80% | 653,200 |
| 2026-06-18 | 5.05 | 5.14 | 4.89 | 5.01 | -0.60% | 717,000 |
| 2026-06-17 | 5.19 | 5.38 | 5.03 | 5.04 | -2.70% | 1,148,300 |
| 2026-06-16 | 5.13 | 5.24 | 5.03 | 5.18 | +1.77% | 1,357,800 |
| 2026-06-15 | 5.30 | 5.50 | 5.07 | 5.09 | +1.80% | 1,522,500 |
| 2026-06-12 | 4.88 | 5.07 | 4.87 | 5.00 | +3.73% | 1,512,500 |
| 2026-06-11 | 4.52 | 4.86 | 4.48 | 4.82 | +7.59% | 1,449,700 |
| 2026-06-10 | 4.49 | 4.64 | 4.46 | 4.48 | -3.66% | 1,137,500 |
| 2026-06-09 | 4.82 | 4.84 | 4.42 | 4.65 | -2.52% | 1,698,100 |
| 2026-06-08 | 4.79 | 4.95 | 4.75 | 4.77 | +1.92% | 1,086,800 |
| 2026-06-05 | 5.15 | 5.20 | 4.65 | 4.68 | -12.36% | 2,204,000 |
| 2026-06-04 | 5.45 | 5.51 | 5.33 | 5.34 | -0.56% | 1,116,700 |
| 2026-06-03 | 5.60 | 5.63 | 5.33 | 5.37 | -5.79% | 944,900 |
| 2026-06-02 | 5.70 | 5.79 | 5.58 | 5.70 | +1.60% | 1,344,400 |
| 2026-06-01 | 5.28 | 5.77 | 5.25 | 5.61 | +4.08% | 2,261,100 |
| 2026-05-29 | 5.25 | 5.39 | 5.16 | 5.39 | +3.45% | 1,938,800 |
| 2026-05-28 | 4.97 | 5.36 | 4.90 | 5.21 | +3.99% | 1,426,100 |
| 2026-05-27 | 5.00 | 5.17 | 4.95 | 5.01 | -2.34% | 1,162,600 |
| 2026-05-26 | 4.80 | 5.14 | 4.79 | 5.13 | +6.21% | 1,515,900 |
| 2026-05-25 | 4.77 | 4.87 | 4.77 | 4.83 | +3.65% | 338,700 |
| 2026-05-22 | 4.63 | 4.73 | 4.56 | 4.66 | +0.65% | 448,800 |
| 2026-05-21 | 4.57 | 4.75 | 4.54 | 4.63 | -0.43% | 659,200 |
| 2026-05-20 | 4.59 | 4.70 | 4.50 | 4.65 | +3.33% | 683,800 |
| 2026-05-19 | 4.67 | 4.70 | 4.43 | 4.50 | -6.44% | 1,457,600 |
| 2026-05-15 | 4.90 | 4.93 | 4.69 | 4.81 | -6.78% | 2,169,900 |
| 2026-05-14 | 5.25 | 5.27 | 4.96 | 5.16 | -2.64% | 2,065,000 |
| 2026-05-13 | 5.30 | 5.41 | 5.11 | 5.30 | +0.57% | 1,429,900 |
| 2026-05-12 | 5.01 | 5.29 | 4.90 | 5.27 | +3.74% | 1,739,900 |
| 2026-05-11 | 4.93 | 5.16 | 4.93 | 5.08 | +4.96% | 2,044,800 |
| 2026-05-08 | 4.75 | 4.92 | 4.72 | 4.84 | +3.20% | 701,500 |
| 2026-05-07 | 4.86 | 5.06 | 4.68 | 4.69 | -0.64% | 1,323,500 |
| 2026-05-06 | 4.65 | 4.75 | 4.58 | 4.72 | +7.03% | 1,581,200 |
| 2026-05-05 | 4.61 | 4.71 | 4.40 | 4.41 | -3.50% | 844,800 |
| 2026-05-04 | 4.69 | 4.75 | 4.48 | 4.57 | -2.35% | 961,400 |
| 2026-05-01 | 4.64 | 4.75 | 4.54 | 4.68 | +1.52% | 1,351,400 |
| 2026-04-30 | 4.80 | 4.92 | 4.58 | 4.61 | -0.86% | 2,425,100 |
| 2026-04-29 | 4.64 | 4.75 | 4.57 | 4.65 | -1.48% | 1,633,500 |
| 2026-04-28 | 4.70 | 4.78 | 4.57 | 4.72 | -1.87% | 1,377,600 |
| 2026-04-27 | 4.63 | 4.83 | 4.50 | 4.81 | +4.57% | 1,478,800 |
| 2026-04-24 | 4.61 | 4.68 | 4.54 | 4.60 | +1.10% | 779,600 |
| 2026-04-23 | 4.71 | 4.74 | 4.41 | 4.55 | -3.60% | 1,487,700 |
| 2026-04-22 | 4.70 | 4.79 | 4.65 | 4.72 | +3.51% | 918,100 |
| 2026-04-21 | 4.79 | 4.81 | 4.54 | 4.56 | -5.79% | 1,391,100 |
| 2026-04-20 | 4.73 | 4.85 | 4.62 | 4.84 | +1.04% | 2,737,100 |
| 2026-04-17 | 4.77 | 4.93 | 4.75 | 4.79 | +2.13% | 980,400 |
| 2026-04-16 | 4.71 | 4.78 | 4.64 | 4.69 | -0.21% | 1,303,600 |
| 2026-04-15 | 4.75 | 4.84 | 4.62 | 4.70 | -1.47% | 1,993,200 |
| 2026-04-14 | 4.63 | 4.78 | 4.59 | 4.77 | +4.38% | 2,364,600 |
| 2026-04-13 | 4.43 | 4.62 | 4.42 | 4.57 | +1.56% | 2,776,800 |
| 2026-04-10 | 4.58 | 4.63 | 4.45 | 4.50 | -0.66% | 1,853,100 |
| 2026-04-09 | 4.56 | 4.61 | 4.43 | 4.53 | -0.66% | 2,361,700 |
| 2026-04-08 | 4.75 | 4.82 | 4.49 | 4.56 | +1.79% | 1,941,700 |
| 2026-04-07 | 4.55 | 4.57 | 4.35 | 4.48 | -2.82% | 2,613,100 |
| 2026-04-06 | 4.56 | 4.67 | 4.46 | 4.61 | +1.10% | 2,134,100 |
| 2026-04-02 | 4.34 | 4.63 | 4.34 | 4.56 | -1.51% | 3,745,100 |
| 2026-04-01 | 4.67 | 4.74 | 4.60 | 4.63 | +0.43% | 2,273,700 |
| 2026-03-31 | 4.47 | 4.66 | 4.47 | 4.61 | +5.98% | 2,543,000 |
| 2026-03-30 | 4.48 | 4.50 | 4.29 | 4.35 | -0.23% | 913,100 |
| 2026-03-27 | 4.19 | 4.51 | 4.18 | 4.36 | +3.07% | 2,147,500 |
| 2026-03-26 | 4.31 | 4.45 | 4.23 | 4.23 | -5.58% | 755,800 |
| 2026-03-25 | 4.54 | 4.59 | 4.41 | 4.48 | +3.94% | 1,177,100 |
| 2026-03-24 | 4.20 | 4.34 | 4.12 | 4.31 | +1.41% | 1,060,600 |
| 2026-03-23 | 4.13 | 4.37 | 4.11 | 4.25 | +4.17% | 1,358,200 |
| 2026-03-20 | 4.44 | 4.44 | 4.03 | 4.08 | -6.85% | 14,723,900 |
| 2026-03-19 | 4.25 | 4.41 | 4.07 | 4.38 | -4.58% | 1,984,000 |
| 2026-03-18 | 4.75 | 4.79 | 4.57 | 4.59 | -6.33% | 1,828,100 |
| 2026-03-17 | 5.00 | 5.12 | 4.86 | 4.90 | -1.61% | 1,294,800 |
| 2026-03-16 | 4.93 | 5.11 | 4.90 | 4.98 | +1.63% | 1,788,300 |
| 2026-03-13 | 5.21 | 5.27 | 4.88 | 4.90 | -7.72% | 1,267,000 |
| 2026-03-12 | 5.51 | 5.51 | 5.28 | 5.31 | -3.80% | 1,059,900 |
| 2026-03-11 | 5.58 | 5.58 | 5.37 | 5.52 | -1.43% | 728,200 |
| 2026-03-10 | 5.52 | 5.75 | 5.45 | 5.60 | +3.90% | 1,248,985 |
| 2026-03-09 | 5.25 | 5.42 | 5.02 | 5.39 | -1.10% | 2,101,343 |
| 2026-03-06 | 5.33 | 5.56 | 5.20 | 5.45 | -2.33% | 2,531,200 |
| 2026-03-05 | 5.53 | 5.66 | 5.39 | 5.58 | -1.24% | 1,642,500 |
| 2026-03-04 | 5.66 | 5.76 | 5.54 | 5.65 | +2.73% | 1,164,700 |
| 2026-03-03 | 5.59 | 5.62 | 5.34 | 5.50 | -8.18% | 1,542,200 |
| 2026-03-02 | 6.12 | 6.12 | 5.78 | 5.99 | +0.34% | 2,835,500 |
| 2026-02-27 | 5.86 | 5.99 | 5.64 | 5.97 | +4.01% | 3,105,300 |
| 2026-02-26 | 5.37 | 5.75 | 5.27 | 5.74 | +6.69% | 1,902,800 |
| 2026-02-25 | 5.50 | 5.58 | 5.35 | 5.38 | +0.56% | 2,263,900 |
| 2026-02-24 | 5.21 | 5.38 | 5.13 | 5.35 | +0.56% | 1,194,500 |
| 2026-02-23 | 5.28 | 5.37 | 5.11 | 5.32 | -0.37% | 1,934,700 |
| 2026-02-20 | 5.41 | 5.56 | 5.30 | 5.34 | -0.93% | 3,100,700 |
| 2026-02-19 | 5.12 | 5.48 | 5.10 | 5.39 | +4.46% | 2,457,700 |
| 2026-02-18 | 5.08 | 5.23 | 5.02 | 5.16 | +3.82% | 1,754,500 |
| 2026-02-17 | 5.05 | 5.05 | 4.74 | 4.97 | -4.42% | 3,448,800 |
| 2026-02-13 | 5.02 | 5.27 | 4.98 | 5.20 | +5.69% | 1,914,700 |
| 2026-02-12 | 5.20 | 5.28 | 4.90 | 4.92 | -6.11% | 3,168,700 |
| 2026-02-11 | 5.70 | 5.78 | 5.10 | 5.24 | -5.24% | 5,247,600 |
| 2026-02-10 | 4.91 | 5.61 | 4.84 | 5.53 | +0.73% | 9,182,200 |
| 2026-02-09 | 5.72 | 5.96 | 5.29 | 5.49 | -12.44% | 6,922,300 |
| 2026-02-06 | 6.05 | 6.32 | 6.04 | 6.27 | +6.63% | 1,815,300 |
| 2026-02-05 | 6.32 | 6.55 | 5.83 | 5.88 | -12.50% | 2,256,400 |
| 2026-02-04 | 7.28 | 7.29 | 6.42 | 6.72 | -5.62% | 2,268,500 |
| 2026-02-03 | 7.39 | 7.40 | 6.90 | 7.12 | +3.79% | 3,420,400 |
| 2026-02-02 | 6.82 | 7.05 | 6.60 | 6.86 | -0.44% | 2,179,400 |
| 2026-01-30 | 7.16 | 7.55 | 6.86 | 6.89 | -12.56% | 2,851,700 |
| 2026-01-29 | 8.10 | 8.23 | 7.66 | 7.88 | -14.90% | 5,245,000 |
| 2026-01-28 | 9.16 | 9.30 | 8.91 | 9.26 | +2.43% | 2,536,800 |
| 2026-01-27 | 9.00 | 9.06 | 8.60 | 9.04 | +0.44% | 1,593,400 |
| 2026-01-26 | 9.58 | 9.82 | 8.97 | 9.00 | -1.42% | 2,449,900 |
| 2026-01-23 | 9.00 | 9.18 | 8.76 | 9.13 | +3.63% | 1,498,900 |
| 2026-01-22 | 8.46 | 8.90 | 8.40 | 8.81 | +4.88% | 1,326,300 |
| 2026-01-21 | 9.12 | 9.20 | 8.32 | 8.40 | -7.08% | 1,759,400 |
| 2026-01-20 | 8.80 | 9.16 | 8.65 | 9.04 | +5.48% | 1,610,100 |
| 2026-01-19 | 8.79 | 8.84 | 8.48 | 8.57 | +0.35% | 856,100 |
| 2026-01-16 | 8.19 | 8.55 | 7.94 | 8.54 | +3.02% | 1,226,600 |
| 2026-01-15 | 8.09 | 8.31 | 8.00 | 8.29 | +0.73% | 952,500 |
| 2026-01-14 | 8.35 | 8.43 | 7.93 | 8.23 | +0.61% | 1,527,100 |
| 2026-01-13 | 8.29 | 8.40 | 8.13 | 8.18 | +0.49% | 1,536,300 |
| 2026-01-12 | 8.00 | 8.40 | 8.00 | 8.14 | +3.43% | 2,909,500 |
| 2026-01-09 | 7.79 | 8.01 | 7.71 | 7.87 | +1.81% | 962,300 |
| 2026-01-08 | 7.79 | 7.81 | 7.64 | 7.73 | -4.09% | 1,053,300 |
| 2026-01-07 | 7.84 | 8.06 | 7.70 | 8.06 | -1.23% | 916,600 |
| 2026-01-06 | 7.85 | 8.17 | 7.85 | 8.16 | +5.70% | 932,100 |
| 2026-01-05 | 7.75 | 8.06 | 7.70 | 7.72 | +1.58% | 1,279,500 |
| 2026-01-02 | 7.69 | 7.80 | 7.35 | 7.60 | +1.06% | 759,700 |
| 2025-12-31 | 7.63 | 7.75 | 7.49 | 7.52 | -2.59% | 516,000 |
| 2025-12-30 | 7.78 | 7.95 | 7.69 | 7.72 | +2.25% | 947,200 |
| 2025-12-29 | 7.61 | 7.75 | 7.45 | 7.55 | -2.71% | 1,341,400 |
| 2025-12-24 | 7.83 | 7.84 | 7.58 | 7.76 | -1.52% | 555,200 |
| 2025-12-23 | 8.05 | 8.05 | 7.73 | 7.88 | -1.01% | 1,470,900 |
| 2025-12-22 | 7.60 | 8.00 | 7.51 | 7.96 | +7.71% | 2,558,200 |
| 2025-12-19 | 7.06 | 7.45 | 7.06 | 7.39 | +4.82% | 8,710,600 |
| 2025-12-18 | 7.20 | 7.33 | 7.01 | 7.05 | -1.67% | 946,400 |
| 2025-12-17 | 7.25 | 7.25 | 7.04 | 7.17 | +1.56% | 765,900 |
| 2025-12-16 | 7.09 | 7.22 | 6.94 | 7.06 | -0.42% | 803,600 |
| 2025-12-15 | 7.34 | 7.44 | 7.04 | 7.09 | -0.98% | 746,100 |
| 2025-12-12 | 7.63 | 7.66 | 6.89 | 7.16 | -3.37% | 1,755,900 |
| 2025-12-11 | 7.35 | 7.55 | 7.21 | 7.41 | +1.79% | 1,135,800 |
| 2025-12-10 | 7.23 | 7.33 | 6.93 | 7.28 | +0.83% | 896,000 |
| 2025-12-09 | 6.98 | 7.32 | 6.95 | 7.22 | +4.18% | 1,284,400 |
| 2025-12-08 | 6.90 | 7.04 | 6.71 | 6.93 | +0.00% | 765,700 |
| 2025-12-05 | 7.00 | 7.10 | 6.86 | 6.93 | +0.29% | 753,800 |
| 2025-12-04 | 6.87 | 6.92 | 6.66 | 6.91 | -0.43% | 522,300 |
| 2025-12-03 | 7.19 | 7.23 | 6.90 | 6.94 | -2.53% | 646,800 |
| 2025-12-02 | 7.19 | 7.19 | 6.82 | 7.12 | -0.28% | 728,600 |
| 2025-12-01 | 7.34 | 7.38 | 7.01 | 7.14 | -0.14% | 1,132,900 |
| 2025-11-28 | 6.70 | 7.15 | 6.65 | 7.15 | +7.68% | 1,539,000 |
| 2025-11-27 | 6.55 | 6.64 | 6.50 | 6.64 | +1.84% | 295,200 |
| 2025-11-26 | 6.40 | 6.55 | 6.30 | 6.52 | +3.99% | 1,310,100 |
| 2025-11-25 | 6.15 | 6.33 | 6.10 | 6.27 | +2.45% | 969,000 |
| 2025-11-24 | 5.76 | 6.12 | 5.74 | 6.12 | +8.51% | 2,895,400 |
| 2025-11-21 | 5.58 | 5.68 | 5.44 | 5.64 | +0.36% | 1,702,100 |
| 2025-11-20 | 5.75 | 5.87 | 5.58 | 5.62 | -14.46% | 5,314,900 |
| 2025-11-19 | 6.50 | 6.69 | 6.42 | 6.57 | +3.79% | 477,800 |
| 2025-11-18 | 6.35 | 6.46 | 6.19 | 6.33 | -0.63% | 274,800 |
| 2025-11-17 | 6.43 | 6.57 | 6.36 | 6.37 | -1.39% | 520,700 |
| 2025-11-14 | 6.17 | 6.51 | 6.10 | 6.46 | -1.52% | 492,300 |
| 2025-11-13 | 6.80 | 6.80 | 6.46 | 6.56 | -1.20% | 583,000 |
| 2025-11-12 | 6.26 | 6.77 | 6.20 | 6.64 | +12.93% | 1,333,400 |
| 2025-11-11 | 6.01 | 6.02 | 5.71 | 5.88 | -0.68% | 383,000 |
| 2025-11-10 | 5.92 | 5.98 | 5.83 | 5.92 | +7.44% | 609,500 |
| 2025-11-07 | 5.35 | 5.52 | 5.32 | 5.51 | +2.80% | 301,300 |
| 2025-11-06 | 5.46 | 5.55 | 5.36 | 5.36 | -0.74% | 346,800 |
| 2025-11-05 | 5.43 | 5.54 | 5.36 | 5.40 | +0.37% | 650,600 |
| 2025-11-04 | 5.63 | 5.67 | 5.38 | 5.38 | -6.60% | 340,000 |
| 2025-11-03 | 5.79 | 5.83 | 5.67 | 5.76 | +0.35% | 490,700 |
| 2025-10-31 | 5.87 | 5.89 | 5.66 | 5.74 | -1.54% | 805,900 |
| 2025-10-30 | 5.84 | 5.91 | 5.73 | 5.83 | +0.34% | 443,000 |
| 2025-10-29 | 5.90 | 5.98 | 5.71 | 5.81 | +1.93% | 554,400 |
| 2025-10-28 | 5.46 | 5.80 | 5.44 | 5.70 | +2.89% | 586,300 |
| 2025-10-27 | 5.61 | 5.71 | 5.43 | 5.54 | -3.82% | 600,200 |
| 2025-10-24 | 5.65 | 5.88 | 5.61 | 5.76 | +0.17% | 482,300 |
| 2025-10-23 | 5.86 | 5.92 | 5.71 | 5.75 | +0.70% | 592,900 |
| 2025-10-22 | 5.63 | 5.80 | 5.52 | 5.71 | -0.70% | 795,400 |
| 2025-10-21 | 6.10 | 6.10 | 5.73 | 5.75 | -12.61% | 918,500 |
| 2025-10-20 | 6.42 | 6.58 | 6.37 | 6.58 | +4.28% | 813,600 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 5월 (+27.41%). 가장 약한 달: 6월 (-10.95%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Vizsla Silver Corp. (VZLA.TO)의 최근 종가는 얼마입니까?
2026-10-16 기준 4.59. Closelook 데이터 레이크의 일별 가격 기록 기준.
VZLA.TO의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 9.82, 최저 4.03 (2026-10-16 기준).
Vizsla Silver Corp.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 VZLA.TO의 가장 강한 달은 5월(평균 +27.41%), 가장 약한 달은 6월(평균 -10.95%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 450개로 계산.