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

Vista Gold Corp (TSX: VGZ )

0.6900 -0.0100 (-1.43%)
Streaming Delayed Price Updated: 10:38 AM EDT, May 31, 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 29, 2020 1.190 1.270 1.180 1.230 49,594 +0.07(+6.03%)
May 28, 2020 1.200 1.200 1.160 1.160 8,780 -0.02(-1.69%)
May 27, 2020 1.100 1.190 1.100 1.180 104,232 +0.00(+0.00%)
May 26, 2020 1.400 1.400 1.180 1.180 21,554 -0.25(-17.48%)
May 25, 2020 1.230 1.490 1.190 1.430 15,919 +0.20(+16.26%)
May 22, 2020 1.170 1.230 1.170 1.230 62,852 +0.03(+2.50%)
May 21, 2020 1.200 1.230 1.180 1.200 35,552 -0.01(-0.83%)
May 20, 2020 1.250 1.250 1.150 1.210 97,050 -0.04(-3.20%)
May 19, 2020 1.070 1.250 1.070 1.250 120,500 +0.11(+9.65%)
May 15, 2020 1.140 1.140 1.140 0 +0.06(+5.56%)
May 14, 2020 1.050 1.090 1.050 1.080 130,300 +0.03(+2.86%)
May 13, 2020 1.080 1.090 1.050 1.050 35,600 +0.00(+0.00%)
May 12, 2020 1.070 1.120 1.050 1.050 37,300 -0.07(-6.25%)
May 11, 2020 1.100 1.120 1.070 1.120 16,350 +0.02(+1.82%)
May 08, 2020 1.180 1.180 1.090 1.100 27,700 -0.04(-3.51%)
May 07, 2020 1.090 1.140 1.070 1.140 18,500 +0.06(+5.56%)
May 06, 2020 1.100 1.110 1.080 1.080 11,358 -0.04(-3.57%)
May 05, 2020 1.090 1.120 1.080 1.120 28,100 +0.01(+0.90%)
May 04, 2020 1.110 1.120 1.080 1.110 37,363 +0.05(+4.72%)
May 01, 2020 1.110 1.110 1.040 1.060 43,449 +0.00(+0.00%)
Apr 30, 2020 1.080 1.110 1.040 1.060 32,700 -0.04(-3.64%)
Apr 29, 2020 1.010 1.100 1.010 1.100 53,670 +0.12(+12.24%)
Apr 28, 2020 0.9900 0.9900 0.9700 0.9800 5,800 -0.01(-1.01%)
Apr 27, 2020 0.9900 0.9900 0.9900 200 +0.00(+0.00%)
Apr 24, 2020 0.9700 0.9900 0.9600 0.9900 41,767 +0.02(+2.06%)
Apr 23, 2020 0.9400 1.000 0.9400 0.9700 11,350 +0.04(+4.30%)
Apr 22, 2020 0.8800 0.9300 0.8800 0.9300 8,550 +0.06(+6.90%)
Apr 21, 2020 0.8500 0.8800 0.8400 0.8700 18,800 -0.02(-2.25%)
Apr 20, 2020 0.9000 0.9000 0.8100 0.8900 10,525 +0.03(+3.49%)
Apr 17, 2020 0.8700 0.8700 0.8500 0.8600 102,050 -0.06(-6.52%)
Apr 16, 2020 0.9000 0.9200 0.9000 0.9200 2,650 +0.05(+5.75%)
Apr 15, 2020 0.9200 0.9200 0.8600 0.8700 13,100 -0.04(-4.40%)
Apr 14, 2020 0.8600 0.9600 0.8600 0.9100 35,367 +0.07(+8.33%)
Apr 13, 2020 0.7900 0.8600 0.7700 0.8400 10,750 +0.06(+7.69%)
Apr 09, 2020 0.7800 0.7800 0.7800 0 +0.07(+9.86%)
Apr 08, 2020 0.7000 0.7100 0.7000 0.7100 1,000 +0.02(+2.90%)
Apr 07, 2020 0.7400 0.7400 0.6600 0.6900 3,500 -0.05(-6.76%)
Apr 06, 2020 0.7300 0.7400 0.7200 0.7400 14,250 +0.04(+5.71%)
Apr 03, 2020 0.6600 0.7000 0.6600 0.7000 6,500 +0.00(+0.00%)
Apr 02, 2020 0.7000 0.7000 0.7000 0.7000 2,000 +0.00(+0.00%)
Apr 01, 2020 0.6400 0.7000 0.6400 0.7000 5,000 +0.04(+6.06%)
Mar 31, 2020 0.6800 0.6800 0.6600 0.6600 13,200 -0.07(-9.59%)
Mar 30, 2020 0.7700 0.7700 0.7300 0.7300 2,800 +0.02(+2.82%)
Mar 27, 2020 0.7300 0.7400 0.7100 0.7100 13,200 -0.07(-8.97%)
Mar 25, 2020 0.7800 0.7800 0.7800 0 +0.06(+8.33%)
Mar 24, 2020 0.7300 0.8000 0.7200 0.7200 26,800 +0.04(+5.88%)
Mar 23, 2020 0.6700 0.6800 0.5400 0.6800 21,500 +0.00(+0.00%)
Mar 20, 2020 0.7300 0.7300 0.6500 0.6800 9,000 +0.03(+4.62%)
Mar 19, 2020 0.6600 0.6700 0.6500 0.6500 8,600 -0.04(-5.80%)
Mar 18, 2020 0.6700 0.7300 0.6600 0.6900 12,000 +0.03(+4.55%)
Mar 17, 2020 0.6000 0.7100 0.6000 0.6600 3,550 +0.09(+15.79%)
Mar 16, 2020 0.5300 0.5700 0.5200 0.5700 41,799 +0.05(+9.62%)
Mar 13, 2020 0.6100 0.6200 0.5100 0.5200 34,751 -0.07(-11.86%)
Mar 12, 2020 0.8000 0.8000 0.5900 0.5900 47,900 -0.20(-25.32%)
Mar 11, 2020 0.8600 0.8600 0.7900 0.7900 7,500 -0.09(-10.23%)
Mar 10, 2020 0.9300 0.9300 0.8300 0.8800 21,850 +0.06(+7.32%)
Mar 09, 2020 0.8300 0.8800 0.7000 0.8200 21,145 -0.05(-5.75%)
Mar 06, 2020 0.9000 0.9000 0.8100 0.8700 12,744 -0.05(-5.43%)
Mar 04, 2020 0.9200 0.9200 0.9200 0 +0.01(+1.10%)
Mar 03, 2020 0.9100 0.9700 0.9000 0.9100 32,650 +0.01(+1.11%)
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.