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 (%)
Jun 30, 2023 0.5261 0.5261 0.5070 0.5199 116,329 +0.00(+0.79%)
Jun 29, 2023 0.5050 0.5200 0.5000 0.5158 176,495 +0.02(+3.16%)
Jun 28, 2023 0.5000 0.5372 0.5000 0.5000 140,396 -0.01(-0.99%)
Jun 27, 2023 0.5249 0.5340 0.5000 0.5050 108,834 -0.01(-1.94%)
Jun 26, 2023 0.5300 0.5350 0.5145 0.5150 116,755 +0.00(+0.00%)
Jun 23, 2023 0.5390 0.5390 0.5100 0.5150 107,645 -0.01(-1.08%)
Jun 22, 2023 0.5300 0.5431 0.5100 0.5206 56,460 -0.01(-1.57%)
Jun 21, 2023 0.5155 0.5290 0.5000 0.5289 144,473 +0.01(+2.68%)
Jun 20, 2023 0.5200 0.5287 0.5150 0.5151 140,652 -0.01(-2.59%)
Jun 16, 2023 0.5550 0.5550 0.5201 0.5288 105,654 -0.00(-0.17%)
Jun 15, 2023 0.5550 0.5550 0.5201 0.5297 81,508 -0.01(-1.65%)
Jun 14, 2023 0.5430 0.5462 0.5202 0.5386 74,287 +0.01(+1.03%)
Jun 13, 2023 0.5500 0.5470 0.5231 0.5331 157,566 -0.00(-0.04%)
Jun 12, 2023 0.5600 0.5550 0.5300 0.5333 114,686 -0.01(-1.26%)
Jun 09, 2023 0.5750 0.5750 0.5359 0.5401 123,405 -0.03(-4.58%)
Jun 08, 2023 0.5700 0.5749 0.5600 0.5660 46,057 +0.01(+2.30%)
Jun 07, 2023 0.5622 0.5700 0.5400 0.5533 86,506 -0.01(-1.58%)
Jun 06, 2023 0.5850 0.5899 0.5489 0.5622 403,273 -0.03(-4.70%)
Jun 05, 2023 0.5900 0.5900 0.5701 0.5899 127,033 +0.00(+0.00%)
Jun 02, 2023 0.6030 0.6030 0.5850 0.5899 114,653 -0.01(-2.06%)
Jun 01, 2023 0.5921 0.6025 0.5900 0.6023 74,371 +0.00(+0.40%)
May 31, 2023 0.6030 0.6030 0.5901 0.5999 42,096 -0.00(-0.51%)
May 30, 2023 0.6000 0.6099 0.5864 0.6030 118,596 -0.00(-0.02%)
May 26, 2023 0.6080 0.6080 0.5851 0.6031 76,581 +0.00(+0.47%)
May 25, 2023 0.6000 0.6057 0.5800 0.6003 258,402 -0.00(-0.69%)
May 24, 2023 0.6100 0.6100 0.6000 0.6045 37,742 +0.00(+0.75%)
May 23, 2023 0.6000 0.6191 0.6000 0.6000 41,021 -0.01(-0.99%)
May 22, 2023 0.6300 0.6300 0.6060 0.6060 170,435 -0.00(-0.66%)
May 19, 2023 0.6300 0.6300 0.6000 0.6100 99,183 -0.01(-1.61%)
May 18, 2023 0.6200 0.6400 0.5900 0.6200 280,968 -0.02(-3.13%)
May 17, 2023 0.6300 0.6400 0.6100 0.6400 119,393 +0.01(+1.65%)
May 16, 2023 0.6200 0.6440 0.6100 0.6296 77,924 -0.01(-2.24%)
May 15, 2023 0.6680 0.6680 0.6201 0.6440 172,307 -0.02(-3.03%)
May 12, 2023 0.6717 0.6800 0.6555 0.6641 68,772 -0.02(-2.31%)
May 11, 2023 0.7100 0.7100 0.6700 0.6798 80,488 -0.02(-3.16%)
May 10, 2023 0.7099 0.7100 0.6761 0.7020 69,073 -0.00(-0.58%)
May 09, 2023 0.6987 0.7100 0.6800 0.7061 196,432 -0.00(-0.55%)
May 08, 2023 0.7400 0.7400 0.7061 0.7100 128,789 -0.01(-1.93%)
May 05, 2023 0.7191 0.7400 0.7100 0.7240 272,963 -0.02(-3.05%)
May 04, 2023 0.7500 0.7599 0.7300 0.7468 199,657 -0.00(-0.27%)
May 03, 2023 0.7500 0.7575 0.7000 0.7488 161,150 -0.00(-0.11%)
May 02, 2023 0.6900 0.7584 0.6540 0.7496 842,079 +0.03(+3.46%)
May 01, 2023 0.6348 0.7300 0.6344 0.7245 549,800 +0.08(+12.12%)
Apr 28, 2023 0.6590 0.6623 0.6400 0.6462 391,251 -0.02(-2.80%)
Apr 27, 2023 0.6200 0.6650 0.6063 0.6648 462,893 +0.04(+6.27%)
Apr 26, 2023 0.6250 0.6499 0.6004 0.6256 366,165 +0.02(+2.56%)
Apr 25, 2023 0.6095 0.6150 0.5805 0.6100 380,775 +0.01(+1.67%)
Apr 24, 2023 0.6000 0.6150 0.5925 0.6000 91,224 -0.02(-2.77%)
Apr 21, 2023 0.6000 0.6200 0.6000 0.6171 105,170 -0.01(-1.26%)
Apr 20, 2023 0.6258 0.6298 0.6150 0.6250 61,314 +0.01(+1.10%)
Apr 19, 2023 0.6300 0.6300 0.6078 0.6182 90,120 -0.01(-1.87%)
Apr 18, 2023 0.6300 0.6310 0.6130 0.6300 84,683 +0.01(+1.96%)
Apr 17, 2023 0.6160 0.6407 0.6130 0.6179 108,244 -0.02(-3.17%)
Apr 14, 2023 0.6401 0.6590 0.6130 0.6381 129,292 -0.02(-3.30%)
Apr 13, 2023 0.6600 0.6700 0.6371 0.6599 182,049 +0.01(+2.20%)
Apr 12, 2023 0.6478 0.6511 0.6250 0.6457 218,569 +0.02(+2.74%)
Apr 11, 2023 0.6500 0.6522 0.6170 0.6285 187,983 -0.01(-1.04%)
Apr 10, 2023 0.6450 0.6523 0.6301 0.6351 179,524 -0.01(-1.55%)
Apr 06, 2023 0.6370 0.6525 0.6206 0.6451 128,815 +0.00(+0.02%)
Apr 05, 2023 0.6700 0.6700 0.6209 0.6450 169,701 -0.02(-3.66%)
Apr 04, 2023 0.6300 0.6700 0.6101 0.6695 411,918 +0.04(+6.27%)
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.