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

Vista Gold Corp (TSX: VGZ )

0.6900 -0.0100 (-1.43%)
Streaming Delayed Price Updated: 10:38 AM EDT, May 31, 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, 2006 10.10 10.10 10.10 10.10 0 +0.51(+5.32%)
Apr 27, 2006 10.40 10.40 9.580 9.590 22,300 -0.59(-5.80%)
Apr 26, 2006 9.800 10.27 9.680 10.18 20,760 +0.53(+5.49%)
Apr 25, 2006 9.690 9.690 9.530 9.650 11,180 +0.37(+3.99%)
Apr 24, 2006 9.500 9.550 9.080 9.280 37,875 +0.11(+1.20%)
Apr 21, 2006 8.900 9.200 8.680 9.170 29,743 +0.48(+5.52%)
Apr 20, 2006 9.200 9.200 8.140 8.690 33,947 -0.51(-5.54%)
Apr 19, 2006 9.030 9.250 9.000 9.200 14,927 +0.20(+2.22%)
Apr 18, 2006 9.190 9.220 8.750 9.000 10,670 +0.16(+1.81%)
Apr 17, 2006 8.990 9.150 8.600 8.840 9,150 +0.59(+7.15%)
Apr 13, 2006 8.200 8.250 8.000 8.250 12,951 +0.02(+0.24%)
Apr 12, 2006 9.530 9.530 8.000 8.230 32,510 -0.31(-3.63%)
Apr 11, 2006 9.290 9.290 8.510 8.540 91,783 -0.26(-2.95%)
Apr 10, 2006 8.480 8.880 8.380 8.800 44,010 +0.48(+5.77%)
Apr 07, 2006 8.450 8.450 8.110 8.320 25,140 -0.16(-1.89%)
Apr 06, 2006 8.490 8.490 7.910 8.480 80,580 +0.68(+8.72%)
Apr 05, 2006 8.250 8.250 7.800 7.800 48,168 +0.00(+0.00%)
Apr 04, 2006 7.350 7.800 7.250 7.800 87,165 +0.81(+11.59%)
Apr 03, 2006 6.600 7.200 6.600 6.990 22,400 +0.33(+4.95%)
Mar 31, 2006 6.950 6.950 6.590 6.660 3,675 -0.04(-0.60%)
Mar 30, 2006 6.590 6.700 6.460 6.700 14,177 +0.39(+6.18%)
Mar 29, 2006 6.250 6.310 6.230 6.310 9,000 +0.06(+0.96%)
Mar 28, 2006 6.260 6.370 6.250 6.250 6,960 -0.10(-1.57%)
Mar 27, 2006 6.190 6.440 6.190 6.350 27,315 +0.34(+5.66%)
Mar 24, 2006 6.090 6.090 6.000 6.010 2,500 +0.32(+5.62%)
Mar 21, 2006 5.690 5.690 5.650 5.690 11,600 -0.08(-1.39%)
Mar 20, 2006 5.890 5.890 5.770 5.770 2,100 -0.12(-2.04%)
Mar 17, 2006 5.800 5.890 5.800 5.890 1,300 +0.03(+0.51%)
Mar 16, 2006 5.930 5.970 5.770 5.860 4,600 -0.06(-1.01%)
Mar 15, 2006 5.880 5.920 5.880 5.920 2,000 +0.08(+1.37%)
Mar 14, 2006 5.830 5.840 5.820 5.840 3,500 +0.03(+0.52%)
Mar 13, 2006 5.810 5.810 5.750 5.810 9,900 +0.11(+1.93%)
Mar 10, 2006 5.110 5.700 5.050 5.700 6,200 +0.31(+5.75%)
Mar 09, 2006 5.310 5.390 5.310 5.390 220 -0.04(-0.74%)
Mar 08, 2006 5.310 5.430 5.310 5.430 8,400 -0.06(-1.09%)
Mar 07, 2006 5.400 5.520 5.290 5.490 14,375 -0.06(-1.08%)
Mar 06, 2006 5.670 5.750 5.550 5.550 17,700 -0.17(-2.97%)
Mar 03, 2006 5.720 5.800 5.720 5.720 3,950 -0.09(-1.55%)
Mar 02, 2006 5.750 5.840 5.700 5.810 7,500 +0.03(+0.52%)
Mar 01, 2006 5.830 5.890 5.780 5.780 1,732 -0.11(-1.87%)
Feb 28, 2006 5.770 5.890 5.770 5.890 4,500 +0.12(+2.08%)
Feb 27, 2006 5.850 5.850 5.720 5.770 5,850 +0.00(+0.00%)
Feb 24, 2006 5.470 5.830 5.430 5.770 17,800 +0.27(+4.91%)
Feb 23, 2006 5.510 5.510 5.500 5.500 1,370 -0.04(-0.72%)
Feb 22, 2006 5.600 5.650 5.490 5.540 17,100 -0.05(-0.89%)
Feb 21, 2006 5.550 5.620 5.470 5.590 28,500 +0.14(+2.57%)
Feb 17, 2006 5.400 5.450 5.400 5.450 2,200 +0.25(+4.81%)
Feb 15, 2006 5.500 5.500 5.180 5.200 6,800 -0.30(-5.45%)
Feb 14, 2006 5.360 5.500 5.290 5.500 12,570 +0.09(+1.66%)
Feb 13, 2006 5.260 5.670 5.260 5.410 20,595 -0.09(-1.64%)
Feb 10, 2006 5.520 5.550 5.440 5.500 8,650 -0.10(-1.79%)
Feb 09, 2006 5.850 5.850 5.600 5.600 4,800 +0.09(+1.63%)
Feb 08, 2006 5.320 5.580 5.260 5.510 29,215 +0.09(+1.66%)
Feb 07, 2006 5.420 5.420 5.420 5.420 0 +0.00(+0.00%)
Feb 06, 2006 5.420 5.420 5.420 5.420 0 +0.00(+0.00%)
Feb 03, 2006 5.420 5.420 5.420 5.420 0 +0.00(+0.00%)
Feb 02, 2006 5.420 5.420 5.420 5.420 0 +0.00(+0.00%)
Feb 01, 2006 5.420 5.420 5.420 5.420 0 +0.00(+0.00%)
Jan 31, 2006 5.420 5.420 5.420 5.420 0 +0.00(+0.00%)
Jan 30, 2006 5.420 5.420 5.420 5.420 0 +0.00(+0.00%)
Jan 27, 2006 5.420 5.420 5.420 5.420 0 +0.00(+0.00%)
Jan 26, 2006 5.420 5.420 5.420 5.420 0 +0.00(+0.00%)
Jan 25, 2006 5.420 5.420 5.420 5.420 0 +0.00(+0.00%)
Jan 24, 2006 5.420 5.420 5.420 5.420 0 +0.00(+0.00%)
Jan 23, 2006 5.420 5.420 5.420 5.420 0 +0.00(+0.00%)
Jan 20, 2006 5.420 5.420 5.420 5.420 0 +0.00(+0.00%)
Jan 19, 2006 5.420 5.420 5.420 5.420 0 +0.00(+0.00%)
Jan 18, 2006 5.420 5.420 5.420 5.420 0 +0.00(+0.00%)
Jan 17, 2006 5.420 5.420 5.420 5.420 0 +0.00(+0.00%)
Jan 13, 2006 5.420 5.420 5.420 5.420 0 +0.00(+0.00%)
Jan 12, 2006 5.420 5.420 5.420 5.420 0 +0.00(+0.00%)
Jan 11, 2006 5.420 5.420 5.420 5.420 0 +0.00(+0.00%)
Jan 10, 2006 5.420 5.420 5.420 5.420 0 +0.00(+0.00%)
Jan 09, 2006 5.420 5.420 5.420 5.420 0 +0.00(+0.00%)
Jan 06, 2006 5.420 5.420 5.420 5.420 0 +0.00(+0.00%)
Jan 05, 2006 5.420 5.420 5.420 5.420 0 +0.00(+0.00%)
Jan 04, 2006 5.420 5.420 5.420 5.420 0 +0.00(+0.00%)
Jan 03, 2006 5.420 5.420 5.420 5.420 0 +0.00(+0.00%)
Dec 30, 2005 5.420 5.420 5.420 5.420 0 +0.00(+0.00%)
Dec 29, 2005 5.420 5.420 5.420 5.420 0 +0.00(+0.00%)
Dec 28, 2005 5.420 5.420 5.420 5.420 0 +0.00(+0.00%)
Dec 23, 2005 5.420 5.420 5.420 5.420 0 +0.00(+0.00%)
Dec 22, 2005 5.420 5.420 5.420 5.420 0 +0.00(+0.00%)
Dec 21, 2005 5.620 5.620 5.420 5.420 23,900 +0.00(+0.00%)
Dec 20, 2005 5.620 5.620 5.420 5.420 23,900 -0.08(-1.45%)
Dec 19, 2005 5.550 5.650 5.500 5.500 7,900 -0.01(-0.18%)
Dec 16, 2005 5.160 5.620 5.160 5.510 6,575 +0.07(+1.29%)
Dec 15, 2005 5.290 5.550 5.290 5.440 3,300 +0.23(+4.41%)
Dec 14, 2005 5.210 5.210 5.210 5.210 165 +0.01(+0.19%)
Dec 13, 2005 5.610 5.610 5.200 5.200 8,280 -0.41(-7.31%)
Dec 12, 2005 6.240 6.240 5.610 5.610 24,351 +0.05(+0.90%)
Dec 09, 2005 5.920 6.040 5.460 5.560 10,965 -0.42(-7.02%)
Dec 08, 2005 6.190 6.190 5.800 5.980 14,784 +0.23(+4.00%)
Dec 07, 2005 5.600 5.950 5.600 5.750 3,535 +0.10(+1.77%)
Dec 06, 2005 5.510 5.680 5.500 5.650 3,250 -0.04(-0.70%)
Dec 05, 2005 6.000 6.000 5.560 5.690 8,200 -0.30(-5.01%)
Dec 02, 2005 6.090 6.090 5.990 5.990 2,700 -0.01(-0.17%)
Dec 01, 2005 6.000 6.070 6.000 6.000 6,600 +0.24(+4.17%)
Nov 30, 2005 6.000 6.000 5.730 5.760 7,450 -0.24(-4.00%)
Nov 29, 2005 6.080 6.250 6.000 6.000 19,700 -0.17(-2.76%)
Nov 28, 2005 5.790 6.170 5.600 6.170 23,585 +0.54(+9.59%)
Nov 25, 2005 5.630 5.630 5.630 5.630 500 +0.13(+2.36%)
Nov 23, 2005 5.450 5.500 5.450 5.500 6,496 -0.05(-0.90%)
Nov 22, 2005 5.940 5.940 5.450 5.550 42,965 +0.03(+0.54%)
Nov 21, 2005 5.550 5.570 5.520 5.520 6,050 +0.04(+0.73%)
Nov 18, 2005 5.450 5.480 5.450 5.480 900 -0.07(-1.26%)
Nov 17, 2005 5.470 5.590 5.440 5.550 7,629 +0.08(+1.46%)
Nov 16, 2005 5.100 5.470 5.100 5.470 7,010 +0.24(+4.59%)
Nov 15, 2005 5.290 5.290 5.230 5.230 750 -0.15(-2.79%)
Nov 14, 2005 5.300 5.510 5.300 5.380 3,100 -0.03(-0.55%)
Nov 11, 2005 5.350 5.500 5.340 5.410 3,300 +0.16(+3.05%)
Nov 10, 2005 5.250 5.250 5.250 5.250 250 +0.05(+0.96%)
Nov 09, 2005 4.910 5.200 4.910 5.200 6,310 +0.19(+3.79%)
Nov 08, 2005 5.000 5.010 5.000 5.010 1,800 +0.11(+2.24%)
Nov 07, 2005 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Nov 04, 2005 4.900 4.900 4.900 4.900 475 -0.28(-5.41%)
Nov 03, 2005 5.180 5.180 5.180 5.180 0 +0.00(+0.00%)
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.