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 29, 2016 1.080 1.100 1.020 1.030 31,305 -0.04(-3.74%)
Apr 28, 2016 1.020 1.070 1.000 1.070 29,200 +0.08(+8.08%)
Apr 27, 2016 0.9400 0.9900 0.9400 0.9900 41,742 +0.06(+6.45%)
Apr 26, 2016 0.8500 0.9300 0.8500 0.9300 44,238 +0.08(+9.41%)
Apr 25, 2016 0.9600 0.9700 0.7600 0.8500 131,675 -0.11(-11.46%)
Apr 22, 2016 1.080 1.080 0.9400 0.9600 111,372 -0.11(-10.28%)
Apr 21, 2016 1.150 1.150 1.030 1.070 48,100 +0.03(+2.88%)
Apr 20, 2016 1.010 1.120 1.010 1.040 114,100 +0.04(+4.00%)
Apr 19, 2016 0.9100 1.000 0.9100 1.000 59,050 +0.11(+12.36%)
Apr 18, 2016 0.8400 0.8900 0.8400 0.8900 27,600 +0.06(+7.23%)
Apr 15, 2016 0.7200 0.8300 0.7200 0.8300 26,488 +0.09(+12.16%)
Apr 14, 2016 0.8000 0.8000 0.7200 0.7400 15,165 -0.09(-10.84%)
Apr 13, 2016 0.7800 0.8300 0.7800 0.8300 10,905 +0.06(+7.79%)
Apr 12, 2016 0.7600 0.7800 0.7500 0.7700 21,400 +0.02(+2.67%)
Apr 11, 2016 0.6900 0.7500 0.6900 0.7500 26,234 +0.08(+11.94%)
Apr 08, 2016 0.7000 0.7100 0.6700 0.6700 12,500 +0.00(+0.00%)
Apr 07, 2016 0.6700 0.6900 0.6700 0.6700 8,682 +0.01(+1.52%)
Apr 06, 2016 0.6000 0.6600 0.6000 0.6600 13,000 +0.06(+10.00%)
Apr 05, 2016 0.6100 0.6100 0.6000 0.6000 2,500 +0.02(+3.45%)
Apr 04, 2016 0.5700 0.5800 0.5700 0.5800 5,008 +0.01(+1.75%)
Apr 01, 2016 0.6100 0.6100 0.5700 0.5700 12,406 -0.04(-6.56%)
Mar 31, 2016 0.6100 0.6100 0.6100 0.6100 500 +0.00(+0.00%)
Mar 30, 2016 0.6500 0.6500 0.5900 0.6100 14,001 -0.03(-4.69%)
Mar 29, 2016 0.5800 0.6400 0.5800 0.6400 20,276 +0.06(+10.34%)
Mar 28, 2016 0.6100 0.6400 0.5800 0.5800 24,150 -0.04(-6.45%)
Mar 24, 2016 0.6200 0.6200 0.6200 0 -0.01(-1.59%)
Mar 23, 2016 0.6100 0.6500 0.6100 0.6300 19,500 -0.02(-3.08%)
Mar 22, 2016 0.6500 0.6500 0.6500 0.6500 2,500 +0.03(+4.84%)
Mar 21, 2016 0.6700 0.6700 0.6200 0.6200 13,548 -0.08(-11.43%)
Mar 18, 2016 0.7000 0.7000 0.7000 0.7000 3,200 +0.02(+2.94%)
Mar 17, 2016 0.6900 0.7200 0.6800 0.6800 28,150 -0.01(-1.45%)
Mar 16, 2016 0.6400 0.6900 0.6400 0.6900 22,900 +0.05(+7.81%)
Mar 15, 2016 0.6800 0.6800 0.6000 0.6400 43,200 -0.06(-8.57%)
Mar 14, 2016 0.7300 0.7300 0.7000 0.7000 6,175 -0.04(-5.41%)
Mar 11, 2016 0.7100 0.8000 0.7100 0.7400 101,700 +0.00(+0.00%)
Mar 10, 2016 0.6800 0.7400 0.6800 0.7400 16,000 +0.07(+10.45%)
Mar 09, 2016 0.6500 0.6800 0.6400 0.6700 55,455 -0.01(-1.47%)
Mar 08, 2016 0.7200 0.7400 0.6800 0.6800 31,500 -0.04(-5.56%)
Mar 07, 2016 0.6800 0.7600 0.6800 0.7200 56,145 +0.04(+5.88%)
Mar 04, 2016 0.7000 0.7700 0.6800 0.6800 22,250 +0.00(+0.00%)
Mar 03, 2016 0.6600 0.7100 0.6600 0.6800 45,552 +0.04(+6.25%)
Mar 02, 2016 0.6400 0.6400 0.6400 0.6400 20,000 +0.00(+0.00%)
Mar 01, 2016 0.6400 0.6600 0.6400 0.6400 6,500 -0.03(-4.48%)
Feb 29, 2016 0.5800 0.6700 0.5800 0.6700 37,400 +0.08(+13.56%)
Feb 26, 2016 0.6200 0.6500 0.5900 0.5900 82,200 -0.03(-4.84%)
Feb 25, 2016 0.6800 0.6800 0.6200 0.6200 4,200 -0.03(-4.62%)
Feb 24, 2016 0.6500 0.6900 0.6500 0.6500 22,287 +0.01(+1.56%)
Feb 23, 2016 0.5500 0.6400 0.5500 0.6400 43,995 +0.09(+16.36%)
Feb 22, 2016 0.5600 0.5600 0.5300 0.5500 21,534 +0.02(+3.77%)
Feb 19, 2016 0.5400 0.5400 0.5300 0.5300 1,500 -0.03(-5.36%)
Feb 18, 2016 0.5400 0.5600 0.5400 0.5600 14,410 +0.04(+7.69%)
Feb 17, 2016 0.5200 0.5200 0.5200 0.5200 6,900 +0.00(+0.00%)
Feb 16, 2016 0.5500 0.5500 0.5200 0.5200 14,921 -0.05(-8.77%)
Feb 12, 2016 0.5700 0.5700 0.5700 0 +0.01(+1.79%)
Feb 11, 2016 0.4700 0.5900 0.4600 0.5600 112,950 +0.11(+24.44%)
Feb 10, 2016 0.4500 0.4500 0.4500 0.4500 3,000 +0.02(+3.45%)
Feb 09, 2016 0.4700 0.4750 0.4350 0.4350 13,650 -0.02(-3.33%)
Feb 08, 2016 0.4400 0.4800 0.4400 0.4500 20,130 +0.01(+2.27%)
Feb 05, 2016 0.4150 0.4400 0.4150 0.4400 13,000 +0.03(+7.32%)
Feb 04, 2016 0.4150 0.4400 0.4000 0.4100 35,950 -0.01(-1.20%)
Feb 03, 2016 0.4200 0.4300 0.4150 0.4150 8,920 +0.01(+2.47%)
Feb 02, 2016 0.4150 0.4150 0.4050 0.4050 7,215 -0.02(-4.71%)
Feb 01, 2016 0.3900 0.4400 0.3900 0.4250 12,000 +0.02(+3.66%)
Jan 29, 2016 0.4100 0.4100 0.4100 0.4100 3,500 +0.02(+5.13%)
Jan 28, 2016 0.4300 0.4300 0.3900 0.3900 23,500 -0.02(-6.02%)
Jan 27, 2016 0.4400 0.4400 0.4100 0.4150 23,813 -0.01(-1.19%)
Jan 26, 2016 0.4100 0.4300 0.4100 0.4200 13,000 +0.00(+0.00%)
Jan 25, 2016 0.4200 0.4100 0.4200 28,611 +0.01(+2.44%)
Jan 22, 2016 0.4300 0.4400 0.3900 0.4100 12,000 -0.01(-2.38%)
Jan 21, 2016 0.4300 0.4300 0.4100 0.4200 4,000 -0.03(-6.67%)
Jan 20, 2016 0.4200 0.4500 0.4200 0.4500 6,000 +0.01(+2.27%)
Jan 19, 2016 0.4300 0.4400 0.4300 0.4400 2,000 +0.04(+10.00%)
Jan 15, 2016 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jan 14, 2016 0.4450 0.4450 0.4000 0.4000 13,098 -0.03(-8.05%)
Jan 13, 2016 0.4500 0.4500 0.4350 0.4350 4,500 -0.02(-3.33%)
Jan 12, 2016 0.4350 0.4500 0.4300 0.4500 4,500 +0.01(+2.27%)
Jan 11, 2016 0.4200 0.4500 0.4200 0.4400 18,300 -0.01(-1.12%)
Jan 08, 2016 0.4500 0.4500 0.4450 0.4450 9,100 +0.02(+3.49%)
Jan 07, 2016 0.4350 0.4500 0.4300 0.4300 13,500 +0.01(+2.38%)
Jan 06, 2016 0.4100 0.4250 0.4100 0.4200 10,000 +0.01(+2.44%)
Jan 04, 2016 0.4100 0.4100 0.4100 0 +0.02(+6.49%)
Dec 31, 2015 0.3850 0.3850 0.3850 0 -0.01(-2.53%)
Dec 30, 2015 0.4000 0.4000 0.3950 0.3950 1,500 -0.01(-3.66%)
Dec 29, 2015 0.4000 0.4200 0.4000 0.4100 12,500 -0.02(-4.65%)
Dec 24, 2015 0.4300 0.4300 0.4300 0 +0.01(+1.18%)
Dec 23, 2015 0.4300 0.4300 0.4100 0.4250 7,000 +0.01(+1.19%)
Dec 22, 2015 0.4100 0.4300 0.3900 0.4200 19,500 +0.01(+1.20%)
Dec 21, 2015 0.4150 0.4500 0.4150 0.4150 18,000 +0.01(+3.75%)
Dec 18, 2015 0.4000 0.4000 0.4000 0.4000 2,330 +0.02(+3.90%)
Dec 17, 2015 0.3900 0.3900 0.3850 0.3850 6,500 -0.02(-6.10%)
Dec 16, 2015 0.3900 0.4300 0.3900 0.4100 12,000 +0.02(+5.13%)
Dec 15, 2015 0.3900 0.3900 0.3900 0.3900 2,500 +0.01(+1.30%)
Dec 14, 2015 0.4000 0.4100 0.3850 0.3850 5,500 -0.02(-6.10%)
Dec 11, 2015 0.4100 0.4500 0.4100 0.4100 20,100 +0.00(+1.23%)
Dec 10, 2015 0.4100 0.4150 0.4050 0.4050 7,000 +0.02(+3.85%)
Dec 09, 2015 0.4700 0.4700 0.3900 0.3900 45,455 +0.00(+0.00%)
Dec 08, 2015 0.3500 0.3950 0.3500 0.3900 47,000 -0.01(-2.50%)
Dec 07, 2015 0.4000 0.4000 0.4000 0.4000 28,000 +0.01(+2.56%)
Dec 04, 2015 0.3600 0.3900 0.3600 0.3900 7,000 +0.02(+5.41%)
Dec 03, 2015 0.3700 0.3700 0.3700 0.3700 500 +0.00(+0.00%)
Dec 01, 2015 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Nov 24, 2015 0.3700 0.3700 0.3700 0 +0.01(+2.78%)
Nov 23, 2015 0.3650 0.3650 0.3600 0.3600 3,306 -0.01(-1.37%)
Nov 20, 2015 0.3700 0.3700 0.3700 0.3650 6,900 -0.02(-3.95%)
Nov 19, 2015 0.3700 0.3800 0.3700 0.3800 2,500 +0.03(+8.57%)
Nov 18, 2015 0.3500 0.3500 0.3500 0.3500 3,500 +0.00(+0.00%)
Nov 16, 2015 0.3500 0.3500 0.3500 0 -0.03(-7.89%)
Nov 12, 2015 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Nov 11, 2015 0.3800 0.3800 0.3800 0.3800 500 -0.01(-1.30%)
Nov 10, 2015 0.4000 0.4000 0.3800 0.3850 5,500 +0.01(+1.32%)
Nov 09, 2015 0.3800 0.3800 0.3800 0.3800 25,500 +0.00(+0.00%)
Nov 06, 2015 0.3850 0.3850 0.3800 0.3800 2,500 +0.00(+0.00%)
Nov 03, 2015 0.3800 0.3800 0.3800 0 -0.01(-2.56%)
Nov 02, 2015 0.3900 0.3900 0.3900 0.3900 2,000 +0.01(+1.30%)
Oct 30, 2015 0.3850 0.3850 0.3800 0.3850 5,500 +0.00(+0.00%)
Oct 29, 2015 0.4000 0.4000 0.3850 0.3850 10,500 -0.02(-3.75%)
Oct 28, 2015 0.4000 0.4000 0.4000 0.4000 1,001 +0.00(+0.00%)
Oct 27, 2015 0.4000 0.4000 0.4000 0.4000 500 +0.00(+0.00%)
Oct 26, 2015 0.4000 0.4250 0.4000 0.4000 3,500 -0.01(-2.44%)
Oct 23, 2015 0.4400 0.4400 0.4100 0.4100 11,400 -0.04(-8.89%)
Oct 22, 2015 0.4500 0.4500 0.4500 0.4500 1,801 +0.03(+5.88%)
Oct 21, 2015 0.4250 0.4250 0.4250 0.4250 1,299 -0.03(-5.56%)
Oct 20, 2015 0.4100 0.4500 0.4000 0.4500 7,950 +0.04(+9.76%)
Oct 19, 2015 0.4100 0.4100 0.3800 0.4100 10,000 -0.02(-4.65%)
Oct 16, 2015 0.4300 0.4300 0.4300 0.4300 1,000 -0.01(-1.15%)
Oct 14, 2015 0.4350 0.4350 0.4350 0 -0.03(-7.45%)
Oct 13, 2015 0.4300 0.4700 0.4300 0.4700 7,500 +0.05(+11.90%)
Oct 09, 2015 0.4200 0.4200 0.4200 0 +0.04(+12.00%)
Oct 08, 2015 0.3800 0.3800 0.3750 0.3750 6,500 -0.02(-3.85%)
Oct 06, 2015 0.3900 0.3900 0.3900 4 -0.03(-7.14%)
Oct 05, 2015 0.4300 0.4500 0.3800 0.4200 12,700 +0.00(+0.00%)
Oct 02, 2015 0.4200 0.4200 0.4200 0.4200 5,500 +0.01(+2.44%)
Oct 01, 2015 0.4100 0.4100 0.4100 0.4100 4,491 +0.01(+2.50%)
Sep 30, 2015 0.4000 0.4000 0.4000 0.4000 1,275 +0.01(+2.56%)
Sep 29, 2015 0.3900 0.3900 0.3900 0.3900 1,000 +0.02(+4.00%)
Sep 28, 2015 0.3800 0.3800 0.3550 0.3750 12,500 -0.03(-8.54%)
Sep 25, 2015 0.3700 0.4100 0.3550 0.4100 20,000 +0.03(+7.89%)
Sep 24, 2015 0.3700 0.3800 0.3700 0.3800 5,800 +0.00(+0.00%)
Sep 22, 2015 0.3800 0.3800 0.3800 0 +0.03(+8.57%)
Sep 21, 2015 0.3600 0.3600 0.3400 0.3500 12,500 -0.03(-7.89%)
Sep 18, 2015 0.3700 0.3800 0.3600 0.3800 10,000 +0.02(+4.11%)
Sep 17, 2015 0.3800 0.3800 0.3650 0.3650 17,000 -0.02(-3.95%)
Sep 16, 2015 0.3600 0.3800 0.3600 0.3800 7,000 +0.04(+11.76%)
Sep 15, 2015 0.3700 0.3700 0.3400 0.3400 7,500 -0.02(-6.85%)
Sep 14, 2015 0.3700 0.3700 0.3650 0.3650 7,000 +0.00(+0.00%)
Sep 10, 2015 0.3650 0.3650 0.3650 0 +0.02(+4.29%)
Sep 03, 2015 0.3500 0.3500 0.3500 0 -0.01(-1.41%)
Sep 02, 2015 0.3700 0.3700 0.3550 0.3550 5,500 +0.01(+1.43%)
Aug 31, 2015 0.3500 0.3500 0.3500 0 -0.04(-10.26%)
Aug 28, 2015 0.3900 0.3900 0.3900 0.3900 1,000 +0.03(+6.85%)
Aug 27, 2015 0.3900 0.3900 0.3650 0.3650 3,500 -0.03(-6.41%)
Aug 25, 2015 0.3900 0.3900 0.3900 0 +0.01(+2.63%)
Aug 24, 2015 0.3300 0.3800 0.3300 0.3800 13,054 +0.00(+0.00%)
Aug 20, 2015 0.3800 0.3800 0.3800 0 -0.02(-5.00%)
Aug 19, 2015 0.3900 0.4000 0.3900 0.4000 5,000 +0.03(+6.67%)
Aug 18, 2015 0.3750 0.3750 0.3750 0.3750 1,000 -0.02(-3.85%)
Aug 13, 2015 0.3900 0.3900 0.3900 0 +0.02(+5.41%)
Aug 12, 2015 0.3900 0.3900 0.3700 0.3700 14,500 -0.02(-5.13%)
Aug 11, 2015 0.3900 0.3900 0.3900 0.3900 2,500 +0.01(+3.31%)
Aug 10, 2015 0.3700 0.3950 0.3700 0.3775 30,700 +0.02(+4.86%)
Aug 07, 2015 0.3600 0.3600 0.3600 0.3600 22,500 -0.01(-2.70%)
Aug 06, 2015 0.3600 0.3700 0.3600 0.3700 10,500 +0.01(+1.37%)
Aug 05, 2015 0.3650 0.3650 0.3650 0.3650 3,500 +0.00(+0.00%)
Aug 04, 2015 0.3650 0.3650 0.3650 0.3650 6,500 +0.02(+4.29%)
Jul 31, 2015 0.3500 0.3500 0.3500 0 -0.01(-1.41%)
Jul 30, 2015 0.3550 0.3550 0.3500 0.3550 7,500 +0.01(+1.43%)
Jul 29, 2015 0.3600 0.3650 0.3500 0.3500 25,500 +0.01(+4.48%)
Jul 28, 2015 0.3700 0.3700 0.3350 0.3350 3,500 -0.02(-6.94%)
Jul 27, 2015 0.3500 0.3600 0.3500 0.3600 4,000 +0.02(+4.35%)
Jul 24, 2015 0.3400 0.3450 0.3400 0.3450 3,000 +0.01(+4.55%)
Jul 23, 2015 0.3500 0.3500 0.3300 0.3300 5,500 +0.00(+0.00%)
Jul 22, 2015 0.3100 0.3500 0.3050 0.3300 10,200 +0.01(+3.13%)
Jul 21, 2015 0.3400 0.3400 0.3200 0.3200 2,500 +0.01(+3.23%)
Jul 20, 2015 0.3500 0.3500 0.3100 0.3100 5,500 -0.04(-11.43%)
Jul 17, 2015 0.3400 0.3500 0.3400 0.3500 2,000 +0.01(+2.94%)
Jul 16, 2015 0.3500 0.3600 0.3400 0.3400 7,000 -0.01(-2.86%)
Jul 15, 2015 0.3300 0.3500 0.3100 0.3500 12,653 +0.02(+6.06%)
Jul 14, 2015 0.3400 0.3400 0.3300 0.3300 4,500 -0.01(-2.94%)
Jul 13, 2015 0.3700 0.3700 0.3400 0.3400 6,500 -0.02(-5.56%)
Jul 09, 2015 0.3600 0.3600 0.3600 0 -0.01(-1.37%)
Jul 08, 2015 0.3650 0.3650 0.3650 0.3650 6,760 -0.02(-3.95%)
Jul 07, 2015 0.3800 0.3800 0.3800 0.3800 825 -0.01(-2.56%)
Jul 06, 2015 0.3900 0.3900 0.3900 0.3900 1,250 -0.01(-2.50%)
Jul 02, 2015 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 30, 2015 0.4000 0.4000 0.4000 0 -0.01(-2.44%)
Jun 29, 2015 0.3900 0.4100 0.3900 0.4100 4,010 +0.03(+7.89%)
Jun 26, 2015 0.3900 0.3900 0.3800 0.3800 3,250 -0.02(-3.80%)
Jun 25, 2015 0.4100 0.4100 0.3950 0.3950 5,500 -0.01(-1.25%)
Jun 24, 2015 0.4000 0.4200 0.4000 0.4000 3,000 +0.01(+2.56%)
Jun 23, 2015 0.3900 0.3900 0.3900 0.3900 2,500 -0.01(-2.50%)
Jun 22, 2015 0.3900 0.4000 0.3900 0.4000 1,500 -0.01(-2.44%)
Jun 19, 2015 0.4000 0.4100 0.3900 0.4100 5,900 -0.01(-1.20%)
Jun 18, 2015 0.3900 0.4200 0.3900 0.4150 9,500 +0.05(+13.70%)
Jun 16, 2015 0.3650 0.3650 0.3650 0 -0.01(-1.35%)
Jun 12, 2015 0.3700 0.3700 0.3700 0 -0.01(-2.63%)
Jun 11, 2015 0.4000 0.4000 0.3800 0.3800 1,950 -0.02(-5.00%)
Jun 10, 2015 0.4000 0.4000 0.4000 0.4000 1,005 +0.02(+5.26%)
Jun 09, 2015 0.4000 0.4000 0.3800 0.3800 11,000 +0.00(+0.00%)
Jun 08, 2015 0.3800 0.3800 0.3800 0.3800 1,000 +0.00(+0.00%)
Jun 05, 2015 0.4100 0.4100 0.3800 0.3800 5,580 -0.05(-11.63%)
Jun 03, 2015 0.4300 0.4300 0.4300 400 +0.00(+0.00%)
Jun 02, 2015 0.4300 0.4300 0.4300 0.4300 2,000 +0.02(+4.88%)
Jun 01, 2015 0.4100 0.4100 0.4100 0.4100 500 -0.01(-2.38%)
May 29, 2015 0.4200 0.4200 0.4200 0.4200 1,000 -0.01(-1.18%)
May 28, 2015 0.4250 0.4250 0.4250 0.4250 500 +0.00(+0.00%)
May 27, 2015 0.4250 0.4250 0.4200 0.4250 4,900 +0.00(+0.00%)
May 26, 2015 0.4300 0.4300 0.4250 0.4250 4,250 -0.03(-5.56%)
May 21, 2015 0.4500 0.4500 0.4500 0 +0.02(+3.45%)
May 19, 2015 0.4350 0.4350 0.4350 0 +0.01(+1.16%)
May 15, 2015 0.4300 0.4300 0.4300 0 -0.01(-2.27%)
May 13, 2015 0.4400 0.4400 0.4400 32 -0.01(-2.22%)
May 11, 2015 0.4500 0.4500 0.4500 0 +0.01(+1.12%)
May 08, 2015 0.4400 0.4450 0.4400 0.4450 13,100 +0.02(+4.71%)
May 07, 2015 0.4300 0.4300 0.4250 0.4250 1,500 -0.02(-3.41%)
May 06, 2015 0.4350 0.4450 0.4350 0.4400 52,600 -0.01(-2.22%)
May 05, 2015 0.4500 0.4500 0.4500 0.4500 42,400 +0.01(+2.27%)
May 04, 2015 0.4400 0.4400 0.4400 0.4400 11,225 +0.02(+4.76%)
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.