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

Vista Gold Corp (NY: VGZ )

0.5276 +0.0128 (+2.49%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
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%)
Oct 03, 2022 0.5430 0.5490 0.5350 0.5453 87,599 +0.02(+3.61%)
Sep 30, 2022 0.5250 0.5428 0.5106 0.5263 43,483 +0.00(+0.25%)
Sep 29, 2022 0.5300 0.5421 0.5130 0.5250 46,596 -0.01(-1.09%)
Sep 28, 2022 0.5105 0.5309 0.5105 0.5308 245,823 +0.01(+2.08%)
Sep 27, 2022 0.5150 0.5342 0.5015 0.5200 526,849 +0.00(+0.00%)
Sep 26, 2022 0.5400 0.5460 0.5136 0.5200 315,907 -0.02(-3.70%)
Sep 23, 2022 0.5500 0.5520 0.5219 0.5400 106,861 -0.01(-0.92%)
Sep 22, 2022 0.5320 0.5450 0.5250 0.5450 94,743 +0.01(+1.79%)
Sep 21, 2022 0.5400 0.5499 0.5250 0.5354 151,718 +0.00(+0.17%)
Sep 20, 2022 0.5280 0.5500 0.5250 0.5345 48,849 -0.01(-1.02%)
Sep 19, 2022 0.5100 0.5600 0.5100 0.5400 136,713 +0.05(+11.32%)
Sep 16, 2022 0.5230 0.5400 0.4851 0.4851 299,012 -0.03(-6.69%)
Sep 15, 2022 0.5100 0.5408 0.5000 0.5199 167,590 -0.01(-1.87%)
Sep 14, 2022 0.5450 0.5450 0.5130 0.5298 168,247 -0.02(-2.81%)
Sep 13, 2022 0.5600 0.5649 0.5350 0.5451 117,442 -0.02(-4.17%)
Sep 12, 2022 0.5400 0.5689 0.5350 0.5688 212,049 +0.02(+3.42%)
Sep 09, 2022 0.5400 0.5556 0.5354 0.5500 113,528 +0.01(+2.73%)
Sep 08, 2022 0.5480 0.5689 0.5270 0.5354 229,237 -0.03(-5.22%)
Sep 07, 2022 0.5562 0.5697 0.5400 0.5649 116,134 +0.02(+4.61%)
Sep 06, 2022 0.5600 0.5748 0.5353 0.5400 161,156 -0.02(-3.57%)
Sep 02, 2022 0.5754 0.5839 0.5500 0.5600 72,218 +0.01(+2.19%)
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.