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 (%)
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%)
Feb 01, 2023 0.6130 0.6300 0.6052 0.6150 127,665 -0.00(-0.79%)
Jan 31, 2023 0.6290 0.6330 0.6060 0.6199 284,227 +0.00(+0.50%)
Jan 30, 2023 0.6100 0.6295 0.6057 0.6168 115,926 +0.01(+1.13%)
Jan 27, 2023 0.6200 0.6200 0.6006 0.6099 47,414 -0.01(-1.63%)
Jan 26, 2023 0.6430 0.6430 0.6170 0.6200 52,863 -0.02(-3.58%)
Jan 25, 2023 0.6200 0.6470 0.6102 0.6430 156,243 +0.02(+3.71%)
Jan 24, 2023 0.6200 0.6220 0.6100 0.6200 113,416 -0.00(-0.08%)
Jan 23, 2023 0.6100 0.6220 0.6000 0.6205 155,104 -0.00(-0.23%)
Jan 20, 2023 0.6100 0.6396 0.6000 0.6219 144,750 -0.01(-1.27%)
Jan 19, 2023 0.6100 0.6400 0.6000 0.6299 226,776 +0.01(+2.19%)
Jan 18, 2023 0.6320 0.6320 0.6055 0.6164 202,415 -0.01(-2.22%)
Jan 17, 2023 0.6600 0.6600 0.6202 0.6304 161,928 -0.02(-3.27%)
Jan 13, 2023 0.6700 0.6700 0.6402 0.6517 126,999 -0.01(-1.94%)
Jan 12, 2023 0.6400 0.6699 0.6191 0.6646 204,105 +0.03(+4.10%)
Jan 11, 2023 0.5900 0.6428 0.5861 0.6384 417,577 +0.05(+9.24%)
Jan 10, 2023 0.5400 0.5870 0.5300 0.5844 625,172 +0.04(+8.22%)
Jan 09, 2023 0.5500 0.5880 0.4952 0.5400 710,787 -0.01(-1.98%)
Jan 06, 2023 0.5400 0.5510 0.5291 0.5509 318,946 +0.01(+2.19%)
Jan 05, 2023 0.5297 0.5400 0.5200 0.5391 141,014 +0.01(+2.43%)
Jan 04, 2023 0.5100 0.5400 0.5099 0.5263 323,104 +0.02(+3.66%)
Jan 03, 2023 0.5000 0.5100 0.5000 0.5077 69,943 +0.01(+2.54%)
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%)
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.