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

Vista Gold Corp (NY: VGZ )

0.4815 -0.0038 (-0.78%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Apr 29, 2022 0.8300 0.8800 0.8170 0.8744 201,961 +0.04(+4.97%)
Apr 28, 2022 0.8141 0.8600 0.8000 0.8330 254,151 +0.02(+2.47%)
Apr 27, 2022 0.8570 0.8750 0.8050 0.8129 360,280 -0.04(-5.20%)
Apr 26, 2022 0.9000 0.9090 0.8500 0.8575 251,612 -0.06(-6.12%)
Apr 25, 2022 0.9600 0.9800 0.8528 0.9134 606,864 -0.07(-7.02%)
Apr 22, 2022 1.050 1.060 0.9815 0.9824 380,812 -0.08(-7.32%)
Apr 21, 2022 1.080 1.080 1.040 1.060 522,291 -0.01(-0.93%)
Apr 20, 2022 1.080 1.080 1.060 1.070 193,964 +0.00(+0.00%)
Apr 19, 2022 1.060 1.070 1.050 1.070 161,572 +0.00(+0.00%)
Apr 18, 2022 1.060 1.080 1.060 1.070 326,107 +0.01(+0.94%)
Apr 14, 2022 1.050 1.070 1.040 1.060 248,246 +0.01(+0.95%)
Apr 13, 2022 1.020 1.070 1.020 1.050 320,186 +0.01(+0.96%)
Apr 12, 2022 1.060 1.070 1.020 1.040 198,085 +0.01(+0.97%)
Apr 11, 2022 1.070 1.070 1.020 1.030 265,017 +0.01(+0.98%)
Apr 08, 2022 1.050 1.050 1.010 1.020 178,986 -0.01(-0.97%)
Apr 07, 2022 1.000 1.040 1.000 1.030 141,795 +0.03(+3.00%)
Apr 06, 2022 1.030 1.050 1.000 1.000 400,237 -0.04(-3.85%)
Apr 05, 2022 1.070 1.080 1.040 1.040 178,889 -0.03(-2.80%)
Apr 04, 2022 1.080 1.090 1.040 1.070 209,093 +0.01(+0.94%)
Apr 01, 2022 1.070 1.070 1.030 1.060 257,883 +0.01(+0.95%)
Mar 31, 2022 1.060 1.060 1.030 1.050 173,257 +0.01(+0.96%)
Mar 30, 2022 1.050 1.060 1.020 1.040 212,184 +0.01(+0.97%)
Mar 29, 2022 1.030 1.060 0.9500 1.030 536,179 +0.00(+0.00%)
Mar 28, 2022 1.050 1.070 1.030 1.030 277,900 -0.05(-4.63%)
Mar 25, 2022 1.120 1.120 1.050 1.080 274,628 -0.02(-1.82%)
Mar 24, 2022 1.070 1.100 1.050 1.100 434,375 +0.01(+0.92%)
Mar 23, 2022 1.040 1.090 1.020 1.090 706,425 +0.07(+6.86%)
Mar 22, 2022 1.020 1.030 0.9400 1.020 517,872 +0.00(+0.00%)
Mar 21, 2022 0.9900 1.020 0.9650 1.020 721,589 +0.06(+5.70%)
Mar 18, 2022 0.9480 0.9907 0.9400 0.9650 357,222 +0.02(+2.14%)
Mar 17, 2022 0.8900 0.9477 0.8900 0.9448 859,213 +0.05(+6.16%)
Mar 16, 2022 0.8980 0.8994 0.8608 0.8900 176,643 -0.01(-1.11%)
Mar 15, 2022 0.8800 0.9200 0.8601 0.9000 480,571 +0.00(+0.00%)
Mar 14, 2022 0.9100 0.9300 0.8600 0.9000 591,648 -0.05(-5.25%)
Mar 11, 2022 0.9000 0.9970 0.8910 0.9499 1,231,947 +0.03(+3.55%)
Mar 10, 2022 0.8907 0.9450 0.8812 0.9173 860,096 +0.03(+2.99%)
Mar 09, 2022 0.8980 0.9182 0.8800 0.8907 396,979 -0.03(-3.18%)
Mar 08, 2022 0.8900 0.9396 0.8720 0.9200 1,123,825 +0.04(+5.01%)
Mar 07, 2022 0.8800 0.9200 0.8600 0.8761 562,035 +0.01(+0.72%)
Mar 04, 2022 0.8585 0.8700 0.8300 0.8698 263,417 +0.03(+3.67%)
Mar 03, 2022 0.8390 0.8599 0.8258 0.8390 163,199 -0.00(-0.12%)
Mar 02, 2022 0.8465 0.8645 0.8333 0.8400 150,077 +0.00(+0.00%)
Mar 01, 2022 0.8600 0.8707 0.8220 0.8400 308,144 -0.02(-1.75%)
Feb 28, 2022 0.8800 0.8883 0.8350 0.8550 464,402 +0.03(+3.64%)
Feb 25, 2022 0.8190 0.8800 0.8050 0.8250 462,422 +0.01(+1.85%)
Feb 24, 2022 0.8300 0.8300 0.8050 0.8100 202,230 -0.00(-0.61%)
Feb 23, 2022 0.8000 0.8272 0.7960 0.8150 271,261 +0.00(+0.62%)
Feb 22, 2022 0.8390 0.8390 0.7960 0.8100 238,321 -0.01(-1.22%)
Feb 18, 2022 0.8200 0 -0.03(-2.96%)
Feb 17, 2022 0.8400 0.8603 0.8221 0.8450 235,619 -0.00(-0.37%)
Feb 16, 2022 0.8290 0.8481 0.8100 0.8481 214,876 +0.03(+3.95%)
Feb 15, 2022 0.8100 0.8289 0.8000 0.8159 340,628 -0.00(-0.16%)
Feb 14, 2022 0.8100 0.8280 0.7970 0.8172 357,089 -0.00(-0.15%)
Feb 11, 2022 0.8034 0.8289 0.7801 0.8184 395,765 +0.01(+1.85%)
Feb 10, 2022 0.8000 0.8090 0.7770 0.8035 525,918 +0.02(+1.97%)
Feb 09, 2022 0.7250 0.8005 0.7120 0.7880 649,162 +0.10(+13.96%)
Feb 08, 2022 0.7000 0.7000 0.6901 0.6915 41,853 -0.01(-2.03%)
Feb 07, 2022 0.7100 0.7250 0.6790 0.7058 219,830 +0.02(+3.58%)
Feb 04, 2022 0.6800 0.7000 0.6800 0.6814 31,497 -0.01(-0.73%)
Feb 03, 2022 0.6790 0.6864 112,509 -0.01(-1.75%)
Feb 02, 2022 0.7200 0.7200 0.6800 0.6986 141,305 -0.01(-1.54%)
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.