Australia markets closed

Vizsla Copper Corp. (VCUFF)

OTC Markets OTCQB - OTC Markets OTCQB Delayed price. Currency in USD
Add to watchlist
0.0665+0.0015 (+2.31%)
At close: 03:16PM EDT
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 June 20240.06710.06710.06650.06650.066512,668
17 June 20240.06500.06500.06500.06500.065011,799
14 June 20240.06600.06600.06500.06500.065037,472
13 June 20240.07000.07000.06600.06980.069827,498
12 June 20240.07140.07140.06600.06840.068414,280
11 June 20240.07500.07720.06800.07140.07149,258
10 June 20240.07350.07810.06940.07110.071156,402
07 June 20240.06910.07300.06900.07000.0700129,600
06 June 20240.07000.07200.06930.06930.069348,186
05 June 20240.06610.06820.06610.06820.06823,014
04 June 20240.07400.07400.06620.06620.066217,289
03 June 20240.08700.08700.06930.06930.0693164,933
31 May 20240.07810.07810.07500.07800.078040,060
30 May 20240.07350.07780.07350.07780.077824,050
29 May 20240.07350.07770.07350.07700.077096,192
28 May 20240.08000.08350.07400.07400.0740132,951
24 May 20240.08250.08350.08000.08350.083531,304
23 May 20240.08640.09000.08000.08090.0809171,088
22 May 20240.07900.08870.07500.08430.0843174,553
21 May 20240.10500.10500.08060.08060.0806106,909
20 May 20240.09510.09910.08860.09000.0900155,128
17 May 20240.10500.10500.07490.08500.0850350,938
16 May 20240.06980.07830.06880.07290.0729198,715
15 May 20240.06350.06590.06350.06590.06599,195
14 May 20240.08700.08700.06200.06410.0641112,890
13 May 20240.06800.07000.06800.06890.06894,983
10 May 20240.07110.07410.07100.07100.071050,575
09 May 20240.07390.07460.07110.07110.071113,800
08 May 20240.07500.07960.07380.07380.073838,206
07 May 20240.07370.07370.07310.07330.07334,923
06 May 20240.07330.07330.07330.07330.0733500
03 May 20240.07400.07410.07200.07200.072051,409
02 May 20240.07110.07510.07110.07380.07386,700
01 May 20240.07740.07740.07080.07160.07162,650
30 Apr 20240.07750.07750.06730.06790.06793,076
29 Apr 20240.07000.07630.07000.07470.0747573,699
26 Apr 20240.07160.07420.07090.07090.0709120,942
25 Apr 20240.07000.08130.06700.07190.0719230,371
24 Apr 20240.07830.08130.07830.08130.0813213,252
23 Apr 20240.08120.08970.08000.08920.0892164,949
22 Apr 20240.07840.08120.07500.08000.080092,646
19 Apr 20240.08100.08170.07820.08000.080067,753
18 Apr 20240.07600.07600.07600.07600.0760-
17 Apr 20240.07810.07810.07600.07600.076010,154
16 Apr 20240.08610.08610.07870.08430.084312,000
15 Apr 20240.08400.08400.08400.08400.0840100,000
12 Apr 20240.08480.08480.08150.08150.081554,865
11 Apr 20240.08590.08590.07890.07890.07898,680
10 Apr 20240.08020.08530.08020.08140.081417,143
09 Apr 20240.09500.09500.08290.08290.0829208,325
08 Apr 20240.07300.08440.07300.08440.084447,538
05 Apr 20240.07570.07570.07230.07230.0723200,267
04 Apr 20240.07780.08270.07280.07280.072826,186
03 Apr 20240.08240.08240.07950.08000.08008,280
02 Apr 20240.08140.08280.07930.07930.07937,851
01 Apr 20240.07500.09000.07500.07950.0795126,380
28 Mar 20240.08930.09000.08800.08800.0880282,118
27 Mar 20240.07580.08840.07580.08840.088486,000
26 Mar 20240.07800.08800.07600.07600.0760112,589
25 Mar 20240.08260.08260.07370.07800.0780317,629
22 Mar 20240.07010.08840.06630.07820.0782329,964
21 Mar 20240.07390.08220.06580.06780.0678596,204
20 Mar 20240.07440.07450.07370.07370.0737300,491
19 Mar 20240.07900.07900.06740.06770.0677177,463
18 Mar 20240.07800.08120.07800.08000.08003,496
15 Mar 20240.07390.09240.07000.07690.0769214,227
14 Mar 20240.06770.07300.06770.07300.073085,130
13 Mar 20240.06750.06770.06450.06650.0665135,132
12 Mar 20240.07000.07000.05930.05930.059362,712
11 Mar 20240.06300.08290.06300.07400.074098,618
08 Mar 20240.06500.07080.06500.07080.070835,677
07 Mar 20240.07080.07150.06810.07150.0715302,551
06 Mar 20240.06000.06000.05910.05910.059130,018
05 Mar 20240.06000.06000.05890.06000.060070,331
04 Mar 20240.05000.06550.05000.06000.060058,692
01 Mar 20240.06000.06260.06000.06000.060012,947
29 Feb 20240.06180.06220.06000.06220.06222,012
28 Feb 20240.06420.06420.05920.05920.0592300
27 Feb 20240.06700.06860.05850.06110.061139,658
26 Feb 20240.06860.06860.06180.06180.061835,345
23 Feb 20240.07110.07110.06870.06870.068721,001
22 Feb 20240.07220.07220.07030.07030.07036,409
21 Feb 20240.07010.07700.07000.07400.074049,713
20 Feb 20240.07400.07760.07400.07760.077624,214
16 Feb 20240.07600.07610.07300.07300.073014,906
15 Feb 20240.07780.08560.07750.07970.0797278,976
14 Feb 20240.07750.10000.07000.08600.08609,525
13 Feb 20240.08090.08090.07500.08000.080048,369
12 Feb 20240.07680.07720.06880.07720.077210,023
09 Feb 20240.07800.08360.07060.08120.081253,952
08 Feb 20240.09400.09400.09400.09400.0940-
07 Feb 20240.09400.09400.08120.09400.09404,133
06 Feb 20240.08120.09000.08120.08430.084321,130
05 Feb 20240.10920.10920.10920.10920.1092138
02 Feb 20240.08170.10000.08170.09280.092883,209
01 Feb 20240.07090.07500.07090.07280.072834,813
31 Jan 20240.07470.07680.07470.07680.076838,294
30 Jan 20240.07260.07330.07090.07330.073312,789
29 Jan 20240.06860.07500.06860.07500.0750260,239
26 Jan 20240.06320.07280.06320.07280.07287,785
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...