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 30, 2022 0.4810 0.5054 0.4800 0.4951 181,689 +0.00(+0.94%)
Dec 29, 2022 0.4800 0.5039 0.4700 0.4905 253,836 +0.01(+2.44%)
Dec 28, 2022 0.4900 0.5000 0.4560 0.4788 298,581 -0.01(-2.52%)
Dec 27, 2022 0.5000 0.5000 0.4900 0.4912 194,870 -0.01(-1.76%)
Dec 23, 2022 0.4900 0.5000 0.4900 0.5000 85,364 +0.01(+1.01%)
Dec 22, 2022 0.5012 0.5100 0.4850 0.4950 139,562 -0.01(-2.00%)
Dec 21, 2022 0.5000 0.5162 0.4960 0.5051 163,872 +0.00(+0.78%)
Dec 20, 2022 0.5122 0.5162 0.4906 0.5012 289,677 -0.00(-0.73%)
Dec 19, 2022 0.5162 0.5162 0.4904 0.5049 142,398 -0.01(-2.19%)
Dec 16, 2022 0.5260 0.5300 0.5100 0.5162 213,287 -0.01(-2.59%)
Dec 15, 2022 0.5483 0.5483 0.5150 0.5299 83,782 -0.02(-3.36%)
Dec 14, 2022 0.5500 0.5500 0.5200 0.5483 148,875 -0.00(-0.31%)
Dec 13, 2022 0.5400 0.5600 0.5265 0.5500 91,702 +0.01(+2.29%)
Dec 12, 2022 0.5330 0.5494 0.5265 0.5377 24,513 -0.00(-0.72%)
Dec 09, 2022 0.5400 0.5564 0.5226 0.5416 194,514 -0.00(-0.86%)
Dec 08, 2022 0.5407 0.5588 0.5225 0.5463 278,762 -0.01(-1.89%)
Dec 07, 2022 0.5600 0.5600 0.5383 0.5568 116,043 +0.01(+1.24%)
Dec 06, 2022 0.5400 0.5600 0.5400 0.5500 70,630 +0.01(+1.83%)
Dec 05, 2022 0.5600 0.5611 0.5401 0.5401 116,254 -0.02(-4.37%)
Dec 02, 2022 0.5700 0.5700 0.5470 0.5648 165,880 -0.01(-0.91%)
Dec 01, 2022 0.5950 0.5950 0.5611 0.5700 102,479 -0.01(-1.72%)
Nov 30, 2022 0.5500 0.5800 0.5250 0.5800 234,095 +0.06(+10.81%)
Nov 29, 2022 0.5600 0.5650 0.5159 0.5234 219,034 -0.04(-6.54%)
Nov 28, 2022 0.5500 0.5695 0.5420 0.5600 119,315 +0.01(+1.08%)
Nov 25, 2022 0.5550 0.5550 0.5501 0.5540 9,205 +0.00(+0.67%)
Nov 23, 2022 0.5516 0.5695 0.5402 0.5503 87,385 -0.01(-1.06%)
Nov 22, 2022 0.5550 0.5696 0.5501 0.5562 64,315 +0.00(+0.22%)
Nov 21, 2022 0.5500 0.5597 0.5449 0.5550 45,449 +0.00(+0.00%)
Nov 18, 2022 0.5411 0.5614 0.5400 0.5550 46,415 -0.01(-0.89%)
Nov 17, 2022 0.5400 0.5600 0.5200 0.5600 184,288 +0.02(+4.28%)
Nov 16, 2022 0.5900 0.5900 0.4802 0.5370 660,545 -0.05(-8.98%)
Nov 15, 2022 0.6000 0.6000 0.5730 0.5900 113,644 -0.01(-0.84%)
Nov 14, 2022 0.6100 0.6100 0.5900 0.5950 117,067 -0.02(-2.46%)
Nov 11, 2022 0.6200 0.6279 0.6030 0.6100 93,158 -0.01(-1.61%)
Nov 10, 2022 0.6010 0.6279 0.5999 0.6200 258,078 +0.00(+0.40%)
Nov 09, 2022 0.6100 0.6284 0.5950 0.6175 92,177 +0.01(+2.07%)
Nov 08, 2022 0.5850 0.6100 0.5799 0.6050 313,049 +0.03(+4.65%)
Nov 07, 2022 0.5800 0.5800 0.5494 0.5781 101,188 -0.00(-0.22%)
Nov 04, 2022 0.5600 0.5820 0.5486 0.5794 108,211 +0.02(+3.46%)
Nov 03, 2022 0.5544 0.5695 0.5400 0.5600 42,953 +0.00(+0.00%)
Nov 02, 2022 0.5601 0.5694 0.5355 0.5600 76,363 -0.00(-0.02%)
Nov 01, 2022 0.5630 0.5640 0.5539 0.5601 51,059 +0.01(+2.02%)
Oct 31, 2022 0.5600 0.5697 0.5300 0.5490 70,037 -0.01(-1.96%)
Oct 28, 2022 0.5600 0.5699 0.5564 0.5600 41,816 -0.00(-0.02%)
Oct 27, 2022 0.5500 0.5700 0.5443 0.5601 173,899 +0.01(+1.34%)
Oct 26, 2022 0.5650 0.5730 0.5397 0.5527 74,614 -0.01(-1.23%)
Oct 25, 2022 0.5300 0.5599 0.5286 0.5596 144,284 +0.02(+3.78%)
Oct 24, 2022 0.5300 0.5400 0.5250 0.5392 60,075 +0.00(+0.02%)
Oct 21, 2022 0.5398 0.5398 0.5260 0.5391 48,065 +0.01(+2.69%)
Oct 20, 2022 0.5300 0.5400 0.5224 0.5250 189,882 +0.00(+0.00%)
Oct 19, 2022 0.5300 0.5500 0.5250 0.5250 89,776 -0.02(-3.92%)
Oct 18, 2022 0.5400 0.5599 0.5088 0.5464 261,742 +0.01(+1.56%)
Oct 17, 2022 0.5300 0.5432 0.5250 0.5380 110,935 +0.00(+0.86%)
Oct 14, 2022 0.5400 0.5400 0.5250 0.5334 58,677 -0.00(-0.86%)
Oct 13, 2022 0.5400 0.5400 0.5090 0.5380 46,502 +0.01(+1.51%)
Oct 12, 2022 0.5190 0.5300 0.5101 0.5300 78,185 +0.01(+2.51%)
Oct 11, 2022 0.5200 0.5218 0.5010 0.5170 65,847 -0.01(-1.15%)
Oct 10, 2022 0.5300 0.5300 0.5123 0.5230 98,870 -0.00(-0.48%)
Oct 07, 2022 0.5462 0.5462 0.5201 0.5255 59,588 -0.02(-3.79%)
Oct 06, 2022 0.5589 0.5599 0.5263 0.5462 52,434 -0.01(-2.27%)
Oct 05, 2022 0.5683 0.5683 0.5310 0.5589 59,418 -0.00(-0.20%)
Oct 04, 2022 0.5490 0.5710 0.5488 0.5600 86,028 +0.01(+2.70%)
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.