Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 0.7307 0.7307 0.7149 0.7244 154,342 -0.01(-0.86%)
Sep 29, 2021 0.7100 0.7335 0.6852 0.7307 281,990 +0.01(+1.66%)
Sep 28, 2021 0.7000 0.7188 0.6700 0.7188 429,961 +0.02(+3.42%)
Sep 27, 2021 0.7100 0.7200 0.6900 0.6950 484,611 -0.03(-3.47%)
Sep 24, 2021 0.7200 0.7322 0.7100 0.7200 211,994 -0.01(-1.06%)
Sep 23, 2021 0.7459 0.7459 0.7089 0.7277 425,477 -0.01(-1.68%)
Sep 22, 2021 0.7600 0.7602 0.7400 0.7401 262,077 -0.02(-2.48%)
Sep 21, 2021 0.7484 0.7600 0.7360 0.7589 184,455 +0.03(+3.96%)
Sep 20, 2021 0.7500 0.7699 0.7250 0.7300 399,483 -0.07(-8.75%)
Sep 17, 2021 0.7700 0.8000 0.7472 0.8000 207,092 +0.04(+5.17%)
Sep 16, 2021 0.7609 0.8000 0.7466 0.7607 300,480 -0.04(-5.09%)
Sep 15, 2021 0.8100 0.8150 0.7848 0.8015 120,026 +0.00(+0.19%)
Sep 14, 2021 0.8130 0.8380 0.7458 0.8000 503,289 -0.02(-2.44%)
Sep 13, 2021 0.8300 0.8399 0.8200 0.8200 224,182 -0.01(-1.20%)
Sep 10, 2021 0.8300 0.8400 0.8300 0.8300 70,186 -0.01(-1.07%)
Sep 09, 2021 0.8200 0.8400 0.8200 0.8390 193,505 +0.01(+1.05%)
Sep 08, 2021 0.8243 0.8520 0.8100 0.8303 359,939 -0.02(-2.18%)
Sep 07, 2021 0.8200 0.8500 0.7900 0.8488 358,597 -0.00(-0.34%)
Sep 03, 2021 0.8300 0.8599 0.8274 0.8517 378,214 +0.02(+2.94%)
Sep 02, 2021 0.8200 0.8298 0.7911 0.8274 373,408 +0.02(+2.14%)
Sep 01, 2021 0.8042 0.8275 0.8000 0.8101 168,920 +0.01(+1.26%)
Aug 31, 2021 0.8100 0.8100 0.7901 0.8000 66,399 +0.01(+0.88%)
Aug 30, 2021 0.8200 0.8200 0.7820 0.7930 144,683 -0.03(-3.17%)
Aug 27, 2021 0.7700 0.8295 0.7588 0.8190 393,610 +0.07(+9.23%)
Aug 26, 2021 0.8150 0.8235 0.7250 0.7498 518,062 -0.07(-9.06%)
Aug 25, 2021 0.7700 0.8325 0.7560 0.8245 415,462 +0.05(+5.92%)
Aug 24, 2021 0.7600 0.7800 0.7500 0.7784 239,479 +0.02(+2.42%)
Aug 23, 2021 0.7500 0.7697 0.7400 0.7600 433,485 -0.01(-1.81%)
Aug 20, 2021 0.7528 0.7740 0.7058 0.7740 841,068 +0.02(+2.11%)
Aug 19, 2021 0.7732 0.7732 0.7460 0.7580 403,004 -0.02(-2.43%)
Aug 18, 2021 0.8069 0.8069 0.7700 0.7769 260,336 -0.02(-2.71%)
Aug 17, 2021 0.8219 0.8290 0.7692 0.7985 353,918 -0.02(-2.61%)
Aug 16, 2021 0.8200 0.8400 0.7949 0.8199 356,956 -0.00(-0.01%)
Aug 13, 2021 0.8100 0.8374 0.8100 0.8200 243,297 +0.01(+0.82%)
Aug 12, 2021 0.8204 0.8400 0.8100 0.8133 193,750 -0.01(-1.61%)
Aug 11, 2021 0.8100 0.8400 0.8100 0.8266 167,939 +0.00(+0.19%)
Aug 10, 2021 0.8329 0.8359 0.8170 0.8250 163,850 -0.01(-1.53%)
Aug 09, 2021 0.8300 0.8450 0.8100 0.8378 332,094 +0.00(+0.34%)
Aug 06, 2021 0.8700 0.8710 0.8200 0.8350 758,420 -0.04(-4.52%)
Aug 05, 2021 0.8800 0.8901 0.8700 0.8745 209,087 -0.00(-0.46%)
Aug 04, 2021 0.9000 0.9200 0.8785 0.8785 367,935 -0.02(-2.39%)
Aug 03, 2021 0.9100 0.9100 0.8974 0.9000 194,550 -0.01(-0.61%)
Aug 02, 2021 0.9034 0.9200 0.9000 0.9055 241,955 -0.00(-0.48%)
Jul 30, 2021 0.8900 0.9100 0.8900 0.9099 324,999 +0.01(+1.55%)
Jul 29, 2021 0.9150 0.9237 0.8900 0.8960 520,338 -0.01(-1.11%)
Jul 28, 2021 0.8900 0.9130 0.8800 0.9061 234,760 +0.02(+1.82%)
Jul 27, 2021 0.9000 0.9088 0.8776 0.8899 396,583 -0.01(-1.05%)
Jul 26, 2021 0.9100 0.9100 0.8910 0.8993 629,294 -0.01(-0.85%)
Jul 23, 2021 0.9100 0.9280 0.8915 0.9070 374,280 -0.03(-2.73%)
Jul 22, 2021 0.9396 0.9420 0.9050 0.9325 441,569 -0.01(-1.30%)
Jul 21, 2021 0.8699 0.9495 0.8699 0.9448 825,940 +0.07(+7.67%)
Jul 20, 2021 0.8800 0.9000 0.8775 0.8775 548,867 -0.01(-1.28%)
Jul 19, 2021 0.9000 0.9000 0.8790 0.8889 891,819 -0.02(-2.69%)
Jul 16, 2021 0.9400 0.9500 0.9000 0.9135 764,501 -0.04(-3.70%)
Jul 15, 2021 0.9000 0.9500 0.8860 0.9486 1,562,401 +0.06(+7.13%)
Jul 14, 2021 0.9000 0.9251 0.8806 0.8855 1,064,609 +0.01(+0.72%)
Jul 13, 2021 0.9000 0.9300 0.7900 0.8792 3,183,244 -0.01(-1.18%)
Jul 12, 2021 0.9531 0.9538 0.8665 0.8897 1,643,548 -0.05(-5.35%)
Jul 09, 2021 0.9600 0.9700 0.9180 0.9400 2,172,388 -0.01(-1.16%)
Jul 08, 2021 1.000 1.020 0.9500 0.9510 9,200,342 -0.25(-20.75%)
Jul 07, 2021 1.270 1.270 1.140 1.200 969,133 -0.07(-5.51%)
Jul 06, 2021 1.250 1.270 1.210 1.270 296,405 +0.04(+3.25%)
Jul 02, 2021 1.240 1.260 1.220 1.230 147,561 -0.01(-0.81%)
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.