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

Vista Gold Corp (NY: VGZ )

0.5424 -0.0016 (-0.29%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Dec 29, 2023 0.4350 0.4599 0.4340 0.4519 260,035 +0.00(+0.42%)
Dec 28, 2023 0.4500 0.4600 0.4351 0.4500 487,913 -0.01(-2.62%)
Dec 27, 2023 0.4500 0.4660 0.4301 0.4621 234,938 +0.01(+3.15%)
Dec 26, 2023 0.4600 0.4700 0.4250 0.4480 156,058 -0.00(-0.40%)
Dec 22, 2023 0.4700 0.4800 0.4426 0.4498 268,529 +0.01(+1.70%)
Dec 21, 2023 0.4500 0.4597 0.4251 0.4423 360,196 -0.00(-0.38%)
Dec 20, 2023 0.4399 0.4680 0.4260 0.4440 215,026 -0.01(-1.33%)
Dec 19, 2023 0.4230 0.4500 0.4120 0.4500 576,088 +0.04(+9.76%)
Dec 18, 2023 0.4380 0.4420 0.3830 0.4100 416,259 -0.02(-4.65%)
Dec 15, 2023 0.4500 0.4500 0.4251 0.4300 335,762 -0.02(-4.44%)
Dec 14, 2023 0.3400 0.4599 0.3350 0.4500 1,712,084 +0.12(+35.14%)
Dec 13, 2023 0.3340 0.3500 0.3100 0.3330 452,938 +0.01(+2.46%)
Dec 12, 2023 0.3670 0.3695 0.3250 0.3250 201,259 -0.02(-7.14%)
Dec 11, 2023 0.3700 0.3888 0.3420 0.3500 425,180 -0.01(-3.58%)
Dec 08, 2023 0.3700 0.3700 0.3510 0.3630 218,693 -0.01(-1.87%)
Dec 07, 2023 0.3724 0.3924 0.3300 0.3699 275,290 -0.00(-0.03%)
Dec 06, 2023 0.3818 0.4018 0.3685 0.3700 359,503 +0.00(+0.00%)
Dec 05, 2023 0.3950 0.3999 0.3700 0.3700 223,090 -0.01(-2.89%)
Dec 04, 2023 0.4057 0.4200 0.3810 0.3810 247,581 -0.03(-6.16%)
Dec 01, 2023 0.4152 0.4400 0.3995 0.4060 567,511 -0.01(-2.87%)
Nov 30, 2023 0.4000 0.4600 0.3700 0.4180 1,259,197 +0.02(+5.56%)
Nov 29, 2023 0.3800 0.4078 0.3710 0.3960 569,793 +0.02(+4.21%)
Nov 28, 2023 0.3300 0.3988 0.3275 0.3800 671,555 +0.05(+15.22%)
Nov 27, 2023 0.3150 0.3395 0.3150 0.3298 481,191 +0.03(+9.57%)
Nov 24, 2023 0.3400 0.3400 0.3010 0.3010 169,229 -0.02(-4.75%)
Nov 22, 2023 0.3150 0.3160 0.3040 0.3160 272,270 +0.00(+0.64%)
Nov 21, 2023 0.3100 0.3150 0.3010 0.3140 297,467 +0.00(+1.32%)
Nov 20, 2023 0.3100 0.3100 0.3013 0.3099 249,930 +0.00(+1.08%)
Nov 17, 2023 0.3151 0.3151 0.3021 0.3066 138,279 -0.00(-1.13%)
Nov 16, 2023 0.3100 0.3160 0.3040 0.3101 632,119 +0.01(+2.17%)
Nov 15, 2023 0.3200 0.3250 0.3034 0.3035 438,362 -0.00(-0.26%)
Nov 14, 2023 0.3260 0.3270 0.3011 0.3043 362,808 +0.00(+0.13%)
Nov 13, 2023 0.3111 0.3238 0.3021 0.3039 177,790 +0.00(+0.93%)
Nov 10, 2023 0.3127 0.3199 0.3011 0.3011 193,899 -0.01(-3.18%)
Nov 09, 2023 0.3100 0.3350 0.3100 0.3110 186,417 -0.01(-2.20%)
Nov 08, 2023 0.3400 0.3450 0.3100 0.3180 320,730 -0.02(-7.26%)
Nov 07, 2023 0.3512 0.3598 0.3429 0.3429 123,353 -0.02(-5.54%)
Nov 06, 2023 0.3520 0.3650 0.3500 0.3630 138,693 -0.01(-1.36%)
Nov 03, 2023 0.3700 0.3700 0.3202 0.3680 349,594 -0.00(-0.22%)
Nov 02, 2023 0.3700 0.3751 0.3588 0.3688 147,153 -0.00(-0.16%)
Nov 01, 2023 0.3700 0.3700 0.3500 0.3694 157,132 +0.00(+0.00%)
Oct 31, 2023 0.3640 0.3700 0.3402 0.3694 334,290 +0.01(+2.90%)
Oct 30, 2023 0.3620 0.3650 0.3530 0.3590 65,231 -0.01(-1.37%)
Oct 27, 2023 0.3519 0.3798 0.3402 0.3640 324,521 +0.01(+3.12%)
Oct 26, 2023 0.3600 0.3600 0.3410 0.3530 131,679 +0.00(+0.86%)
Oct 25, 2023 0.3700 0.3800 0.3500 0.3500 226,819 -0.02(-5.41%)
Oct 24, 2023 0.3800 0.4002 0.3699 0.3700 271,258 -0.01(-2.63%)
Oct 23, 2023 0.3690 0.4054 0.3602 0.3800 244,977 +0.02(+4.40%)
Oct 20, 2023 0.3650 0.3700 0.3580 0.3640 315,135 +0.00(+1.11%)
Oct 19, 2023 0.3825 0.3900 0.3500 0.3600 451,851 -0.02(-5.34%)
Oct 18, 2023 0.3900 0.3900 0.3800 0.3803 113,188 -0.01(-2.46%)
Oct 17, 2023 0.3550 0.3900 0.3550 0.3899 206,780 +0.02(+6.82%)
Oct 16, 2023 0.3780 0.3800 0.3610 0.3650 389,396 -0.01(-1.38%)
Oct 13, 2023 0.3711 0.3790 0.3650 0.3701 753,168 +0.00(+0.00%)
Oct 12, 2023 0.3828 0.3897 0.3651 0.3701 296,841 -0.02(-4.04%)
Oct 11, 2023 0.3860 0.3900 0.3815 0.3857 189,627 -0.00(-0.80%)
Oct 10, 2023 0.3870 0.3900 0.3791 0.3888 101,154 +0.00(+0.44%)
Oct 09, 2023 0.3831 0.3899 0.3762 0.3871 43,701 +0.01(+3.20%)
Oct 06, 2023 0.3800 0.3989 0.3705 0.3751 260,206 -0.00(-1.26%)
Oct 05, 2023 0.4080 0.4085 0.3750 0.3799 235,637 -0.01(-2.34%)
Oct 04, 2023 0.4010 0.4090 0.3875 0.3890 111,772 -0.02(-3.93%)
Oct 03, 2023 0.4000 0.4121 0.3902 0.4049 144,313 +0.00(+0.37%)
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.