Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vizsla Copper Corp (OP: VCUFF )

0.0809 -0.0034 (-4.03%)
Streaming Delayed Price Updated: 3:31 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 0.1000 0.1000 0.0742 0.0742 2,800 -0.03(-25.73%)
May 26, 2022 0.0999 0 +0.01(+15.62%)
May 25, 2022 0.0866 0.0866 0.0864 0.0864 466 +0.01(+6.93%)
May 24, 2022 0.0965 0.1097 0.0800 0.0808 54,501 +0.01(+15.43%)
May 23, 2022 0.0470 0.0900 0.0470 0.0700 9,887 -0.02(-24.08%)
May 20, 2022 0.0801 0.0985 0.0801 0.0922 15,370 +0.00(+2.67%)
May 19, 2022 0.1300 0.1300 0.0800 0.0898 4,014 -0.00(-0.22%)
May 18, 2022 0.0900 0.0900 0.0900 0.0900 2,066 -0.01(-8.72%)
May 17, 2022 0.0830 0.0986 0.0470 0.0986 35,486 -0.04(-29.57%)
May 16, 2022 0.0720 0.1400 0.0720 0.1400 4,883 +0.05(+55.38%)
May 13, 2022 0.0901 0.1000 0.0845 0.0901 52,605 +0.01(+19.34%)
May 12, 2022 0.0737 0.0925 0.0730 0.0755 59,343 -0.01(-16.11%)
May 11, 2022 0.1350 0.1350 0.0900 0.0900 14,100 -0.05(-35.71%)
May 10, 2022 0.0917 0.1400 0.0744 0.1400 33,455 +0.05(+55.56%)
May 09, 2022 0.1032 0.1076 0.0850 0.0900 87,164 -0.03(-24.87%)
May 06, 2022 0.1076 0.1198 0.1076 0.1198 4,249 +0.01(+11.86%)
May 05, 2022 0.1149 0.1149 0.1071 0.1071 7,936 -0.02(-18.49%)
May 04, 2022 0.1147 0.1394 0.1147 0.1314 42,940 +0.01(+9.50%)
May 03, 2022 0.1394 0.1394 0.1054 0.1200 7,335 -0.03(-19.95%)
May 02, 2022 0.1312 0.1499 0.1074 0.1499 31,086 +0.00(+0.00%)
Apr 29, 2022 0.1398 0.1499 0.1250 0.1499 3,747 +0.01(+4.97%)
Apr 28, 2022 0.1272 0.1428 0.1266 0.1428 8,696 +0.02(+13.78%)
Apr 27, 2022 0.1255 0.1398 0.1255 0.1255 4,738 -0.02(-11.68%)
Apr 25, 2022 0.1421 0 +0.01(+7.25%)
Apr 22, 2022 0.1450 0.1560 0.1306 0.1325 22,675 -0.02(-14.41%)
Apr 21, 2022 0.1710 0.1710 0.1450 0.1548 22,417 -0.02(-9.31%)
Apr 20, 2022 0.1450 0.1707 0.1450 0.1707 19,618 +0.03(+17.64%)
Apr 19, 2022 0.1528 0.1528 0.1451 0.1451 9,818 -0.02(-11.85%)
Apr 18, 2022 0.1525 0.1646 0.1525 0.1646 1,448 +0.01(+5.31%)
Apr 14, 2022 0.1600 0.1634 0.1563 0.1563 2,170 -0.00(-2.31%)
Apr 13, 2022 0.1500 0.1602 0.1500 0.1600 46,202 +0.02(+10.50%)
Apr 12, 2022 0.1500 0.1500 0.1448 0.1448 12,400 +0.01(+3.65%)
Apr 11, 2022 0.1448 0.1599 0.1308 0.1397 19,530 +0.00(+3.48%)
Apr 08, 2022 0.1372 0.1560 0.1350 0.1350 38,624 -0.01(-4.86%)
Apr 07, 2022 0.1557 0.1559 0.1419 0.1419 3,595 -0.01(-9.44%)
Apr 06, 2022 0.1440 0.1567 0.1382 0.1567 128,572 +0.01(+5.17%)
Apr 05, 2022 0.1400 0.1498 0.1252 0.1490 64,531 +0.01(+6.43%)
Apr 04, 2022 0.1303 0.1425 0.1303 0.1400 6,080 +0.00(+0.79%)
Apr 01, 2022 0.1400 0.1599 0.1251 0.1389 23,329 +0.01(+6.85%)
Mar 31, 2022 0.1252 0.1420 0.1250 0.1300 25,525 +0.00(+0.00%)
Mar 30, 2022 0.1270 0.1323 0.1250 0.1300 30,603 +0.00(+1.56%)
Mar 29, 2022 0.1270 0.1280 0.1270 0.1280 2,178 +0.00(+0.79%)
Mar 28, 2022 0.1300 0.1310 0.1250 0.1270 88,292 -0.00(-3.05%)
Mar 25, 2022 0.1310 0.1310 0.1300 0.1310 29,267 +0.00(+0.00%)
Mar 24, 2022 0.1300 0.1450 0.1300 0.1310 54,447 +0.00(+0.77%)
Mar 23, 2022 0.1270 0.1400 0.1270 0.1300 29,714 -0.00(-1.52%)
Mar 22, 2022 0.1270 0.1348 0.1270 0.1320 11,981 -0.01(-9.03%)
Mar 21, 2022 0.1290 0.1451 0.1290 0.1451 17,156 +0.01(+10.76%)
Mar 18, 2022 0.1317 0.1512 0.1310 0.1310 21,061 -0.00(-0.61%)
Mar 17, 2022 0.1449 0.1449 0.1310 0.1318 39,033 +0.00(+0.61%)
Mar 16, 2022 0.1425 0.1425 0.1220 0.1310 5,694 +0.01(+4.80%)
Mar 15, 2022 0.1250 0.1397 0.1250 0.1250 38,783 -0.00(-1.65%)
Mar 14, 2022 0.1378 0.1574 0.1270 0.1271 41,819 -0.01(-7.76%)
Mar 11, 2022 0.1400 0.1450 0.1250 0.1378 12,962 -0.00(-0.93%)
Mar 10, 2022 0.1350 0.1391 0.1300 0.1391 59,766 -0.01(-6.64%)
Mar 09, 2022 0.1500 0.1533 0.1375 0.1490 32,261 +0.01(+10.29%)
Mar 08, 2022 0.1326 0.1539 0.1326 0.1351 13,477 -0.00(-3.50%)
Mar 07, 2022 0.1500 0.1550 0.1350 0.1400 84,315 -0.01(-3.58%)
Mar 04, 2022 0.1500 0.1615 0.1450 0.1452 24,893 -0.00(-3.20%)
Mar 03, 2022 0.1700 0.1700 0.1500 0.1500 30,707 -0.01(-6.25%)
Mar 02, 2022 0.1550 0.1626 0.1472 0.1600 29,017 -0.00(-1.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.