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 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%)
Apr 03, 2023 0.6180 0.6400 0.6023 0.6300 239,745 +0.03(+4.65%)
Mar 31, 2023 0.5748 0.6100 0.5699 0.6020 225,738 +0.02(+3.81%)
Mar 30, 2023 0.5520 0.5800 0.5414 0.5799 215,969 +0.03(+5.44%)
Mar 29, 2023 0.5700 0.5700 0.5400 0.5500 178,672 -0.02(-3.42%)
Mar 28, 2023 0.5300 0.5698 0.5150 0.5695 216,106 +0.03(+5.80%)
Mar 27, 2023 0.5375 0.5390 0.5160 0.5383 150,761 +0.01(+1.20%)
Mar 24, 2023 0.5300 0.5399 0.5190 0.5319 73,547 +0.00(+0.32%)
Mar 23, 2023 0.5300 0.5350 0.5200 0.5302 160,574 +0.00(+0.04%)
Mar 22, 2023 0.5200 0.5395 0.5200 0.5300 85,289 +0.00(+0.00%)
Mar 21, 2023 0.5500 0.5550 0.5050 0.5300 88,105 +0.00(+0.00%)
Mar 20, 2023 0.5550 0.5550 0.5200 0.5300 134,291 -0.02(-3.64%)
Mar 17, 2023 0.5250 0.5550 0.5200 0.5500 402,874 +0.02(+3.77%)
Mar 16, 2023 0.5280 0.5500 0.5011 0.5300 150,720 +0.01(+0.95%)
Mar 15, 2023 0.5500 0.5500 0.4710 0.5250 254,133 -0.02(-3.67%)
Mar 14, 2023 0.5305 0.5500 0.5190 0.5450 75,194 +0.01(+1.87%)
Mar 13, 2023 0.5200 0.5500 0.5188 0.5350 268,555 +0.02(+3.12%)
Mar 10, 2023 0.5150 0.5200 0.4900 0.5188 68,602 +0.02(+3.49%)
Mar 09, 2023 0.5010 0.5118 0.5010 0.5013 93,135 -0.01(-1.84%)
Mar 08, 2023 0.5120 0.5199 0.5101 0.5107 26,308 -0.00(-0.53%)
Mar 07, 2023 0.5180 0.5250 0.5110 0.5134 36,974 -0.01(-2.10%)
Mar 06, 2023 0.5100 0.5250 0.5100 0.5244 53,022 -0.00(-0.08%)
Mar 03, 2023 0.5310 0.5388 0.5080 0.5248 131,481 +0.00(+0.94%)
Mar 02, 2023 0.5400 0.5440 0.5110 0.5199 44,231 -0.02(-3.47%)
Mar 01, 2023 0.5226 0.5496 0.5201 0.5386 82,458 +0.01(+2.12%)
Feb 28, 2023 0.5100 0.5393 0.5100 0.5274 160,996 +0.01(+1.72%)
Feb 27, 2023 0.5200 0.5200 0.5101 0.5185 46,964 -0.00(-0.27%)
Feb 24, 2023 0.5210 0.5400 0.5124 0.5199 75,782 -0.02(-3.72%)
Feb 23, 2023 0.5500 0.5530 0.5220 0.5400 107,611 +0.01(+1.91%)
Feb 22, 2023 0.5300 0.5467 0.5205 0.5299 62,006 -0.00(-0.15%)
Feb 21, 2023 0.5530 0.5530 0.5280 0.5307 194,319 -0.02(-3.49%)
Feb 17, 2023 0.5530 0.5649 0.5401 0.5499 89,970 -0.01(-1.10%)
Feb 16, 2023 0.5343 0.5599 0.5203 0.5560 36,796 +0.03(+4.91%)
Feb 15, 2023 0.5500 0.5611 0.5300 0.5300 120,882 -0.02(-3.62%)
Feb 14, 2023 0.5500 0.5700 0.5470 0.5499 107,692 -0.01(-2.26%)
Feb 13, 2023 0.5900 0.5900 0.5600 0.5626 53,910 -0.01(-1.38%)
Feb 10, 2023 0.5630 0.5800 0.5630 0.5705 31,686 +0.01(+1.17%)
Feb 09, 2023 0.5700 0.5945 0.5600 0.5639 63,265 -0.02(-3.08%)
Feb 08, 2023 0.5615 0.5895 0.5615 0.5818 54,983 +0.00(+0.69%)
Feb 07, 2023 0.5642 0.5900 0.5642 0.5778 82,838 -0.00(-0.26%)
Feb 06, 2023 0.5860 0.5900 0.5700 0.5793 191,430 -0.01(-0.99%)
Feb 03, 2023 0.6100 0.6128 0.5790 0.5851 192,644 -0.02(-3.27%)
Feb 02, 2023 0.6237 0.6299 0.6000 0.6049 219,406 -0.01(-1.64%)
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.