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, 2019 0.8400 0.8400 0.8400 0 -0.02(-2.33%)
Apr 26, 2019 0.8300 0.8600 0.8300 0.8600 2,400 +0.05(+6.17%)
Apr 25, 2019 0.8100 0.8100 0.8100 0.8100 1,600 -0.03(-3.57%)
Apr 24, 2019 0.7600 0.8400 0.7600 0.8400 9,500 +0.04(+5.00%)
Apr 22, 2019 0.8000 0.8000 0.8000 0 -0.03(-3.61%)
Apr 18, 2019 0.8300 0.8300 0.8300 0 +0.03(+3.75%)
Apr 16, 2019 0.8000 0.8000 0.8000 0 -0.05(-5.88%)
Apr 15, 2019 0.8500 0.8500 0.8500 0.8500 500 -0.02(-2.30%)
Apr 12, 2019 0.8800 0.8800 0.8700 0.8700 2,000 -0.02(-2.25%)
Apr 11, 2019 0.9200 0.9200 0.8900 0.8900 9,100 -0.02(-2.20%)
Apr 09, 2019 0.9100 0.9100 0.9100 0 -0.01(-1.09%)
Apr 05, 2019 0.9200 0.9200 0.9200 0 +0.05(+5.75%)
Apr 04, 2019 0.8800 0.8800 0.8700 0.8700 2,500 -0.01(-1.14%)
Apr 03, 2019 0.8800 0.8800 0.8800 295 +0.00(+0.00%)
Apr 02, 2019 0.9000 0.9000 0.8800 0.8800 9,500 -0.04(-4.35%)
Apr 01, 2019 0.9000 0.9700 0.9000 0.9200 10,500 +0.02(+2.22%)
Mar 29, 2019 0.8900 0.9000 0.8900 0.9000 4,500 +0.02(+2.27%)
Mar 28, 2019 0.9000 0.9200 0.8800 0.8800 12,000 -0.01(-1.12%)
Mar 27, 2019 0.9700 0.9800 0.8900 0.8900 8,586 -0.11(-11.00%)
Mar 26, 2019 1.000 1.000 1.000 1.000 500 +0.02(+2.04%)
Mar 25, 2019 1.020 1.070 0.9800 0.9800 60,375 -0.03(-2.97%)
Mar 22, 2019 0.9900 1.010 0.9900 1.010 4,500 +0.04(+4.12%)
Mar 21, 2019 1.000 1.020 0.9700 0.9700 5,136 -0.03(-3.00%)
Mar 20, 2019 0.9800 1.000 0.9600 1.000 14,000 +0.01(+1.01%)
Mar 19, 2019 0.9900 0.9900 0.9900 0.9900 1,500 -0.02(-1.98%)
Mar 18, 2019 1.020 1.020 0.9900 1.010 12,000 +0.00(+0.00%)
Mar 15, 2019 0.9900 1.030 0.9900 1.010 8,500 +0.03(+3.06%)
Mar 14, 2019 1.030 1.030 0.9600 0.9800 20,000 -0.01(-1.01%)
Mar 13, 2019 0.9900 0.9900 0.9900 0.9900 100 -0.03(-2.94%)
Mar 12, 2019 1.000 1.020 1.000 1.020 2,955 -0.05(-4.67%)
Mar 11, 2019 1.040 1.070 1.020 1.070 1,200 +0.04(+3.88%)
Mar 08, 2019 1.020 1.070 1.010 1.030 6,244 -0.04(-3.74%)
Mar 07, 2019 1.000 1.070 1.000 1.070 8,018 +0.09(+9.18%)
Mar 06, 2019 0.9700 0.9800 0.9600 0.9800 3,000 -0.03(-2.97%)
Mar 05, 2019 1.000 1.010 1.000 1.010 1,000 +0.04(+4.12%)
Mar 04, 2019 0.9800 0.9800 0.9700 0.9700 6,200 -0.02(-2.02%)
Mar 01, 2019 0.9700 1.050 0.9700 0.9900 28,888 -0.04(-3.88%)
Feb 28, 2019 1.060 1.090 1.030 1.030 10,218 +0.00(+0.00%)
Feb 27, 2019 1.080 1.080 1.030 1.030 700 -0.02(-1.90%)
Feb 26, 2019 1.030 1.050 1.000 1.050 9,600 +0.02(+1.94%)
Feb 25, 2019 1.100 1.100 1.030 1.030 37,925 -0.08(-7.21%)
Feb 22, 2019 1.120 1.140 1.100 1.110 9,175 +0.00(+0.00%)
Feb 21, 2019 1.190 1.190 1.050 1.110 20,022 -0.09(-7.50%)
Feb 20, 2019 1.240 1.240 1.170 1.200 40,861 +0.04(+3.45%)
Feb 19, 2019 1.020 1.160 0.9800 1.160 84,190 +0.20(+20.83%)
Feb 14, 2019 0.9600 0.9600 0.9600 0 +0.08(+9.09%)
Feb 13, 2019 0.8500 0.9000 0.8500 0.8800 15,500 +0.03(+3.53%)
Feb 12, 2019 0.8300 0.8500 0.8100 0.8500 3,500 +0.00(+0.00%)
Feb 11, 2019 0.8400 0.8500 0.8300 0.8500 1,500 +0.00(+0.00%)
Feb 08, 2019 0.8400 0.8500 0.8400 0.8500 1,200 -0.02(-2.30%)
Feb 07, 2019 0.8800 0.8800 0.8400 0.8700 7,000 -0.03(-3.33%)
Feb 06, 2019 0.8500 0.9100 0.8500 0.9000 4,100 +0.00(+0.00%)
Feb 05, 2019 0.8800 0.9100 0.8800 0.9000 14,500 -0.01(-1.10%)
Feb 04, 2019 0.9100 0.9100 0.9100 0.9100 750 +0.00(+0.00%)
Feb 01, 2019 0.9100 0.9100 0.9100 0.9100 500 +0.01(+1.11%)
Jan 31, 2019 0.9000 0.9200 0.8900 0.9000 6,500 +0.02(+2.27%)
Jan 30, 2019 0.8700 0.8800 0.8700 0.8800 3,000 +0.00(+0.00%)
Jan 29, 2019 0.8800 0.8800 0.8800 0.8800 1,250 +0.01(+1.15%)
Jan 28, 2019 0.8400 0.8800 0.8100 0.8700 17,500 +0.04(+4.82%)
Jan 25, 2019 0.8000 0.8300 0.7700 0.8300 7,000 +0.02(+2.47%)
Jan 24, 2019 0.8000 0.8100 0.7800 0.8100 6,000 +0.03(+3.85%)
Jan 22, 2019 0.7800 0.7800 0.7800 0 -0.04(-4.88%)
Jan 21, 2019 0.8300 0.8300 0.8200 0.8200 2,500 -0.02(-2.38%)
Jan 18, 2019 0.8300 0.8400 0.8300 0.8400 2,600 +0.00(+0.00%)
Jan 17, 2019 0.8300 0.8400 0.8200 0.8400 1,500 -0.01(-1.18%)
Jan 16, 2019 0.8600 0.8900 0.8500 0.8500 4,750 +0.01(+1.19%)
Jan 15, 2019 0.8300 0.8400 0.8200 0.8400 18,288 +0.02(+2.44%)
Jan 14, 2019 0.7600 0.8200 0.7600 0.8200 19,100 +0.07(+9.33%)
Jan 11, 2019 0.7500 0.7500 0.7500 0.7500 675 +0.00(+0.00%)
Jan 09, 2019 0.7500 0.7500 0.7500 0 +0.02(+2.74%)
Jan 08, 2019 0.7300 0.7300 0.7300 0.7300 1,000 -0.04(-5.19%)
Jan 07, 2019 0.7700 0.7700 0.7400 0.7700 4,500 +0.02(+2.67%)
Jan 04, 2019 0.7500 0.7500 0.7500 0.7500 2,000 -0.04(-5.06%)
Jan 03, 2019 0.7600 0.7900 0.7300 0.7900 15,450 +0.05(+6.76%)
Jan 02, 2019 0.7400 0.7500 0.7200 0.7400 3,700 +0.02(+2.78%)
Dec 31, 2018 0.7200 0.7200 0.7200 0 +0.02(+2.86%)
Dec 28, 2018 0.7000 0.7000 0.7000 0.7000 2,565 -0.02(-2.78%)
Dec 27, 2018 0.7200 0.7200 0.7200 0.7200 827 +0.02(+2.86%)
Dec 24, 2018 0.7000 0.7000 0.7000 0 -0.02(-2.78%)
Dec 21, 2018 0.7400 0.7400 0.6900 0.7200 5,000 -0.03(-4.00%)
Dec 20, 2018 0.7400 0.7600 0.7400 0.7500 4,000 +0.02(+2.74%)
Dec 19, 2018 0.7500 0.7700 0.7100 0.7300 7,000 -0.01(-1.35%)
Dec 18, 2018 0.7000 0.7400 0.7000 0.7400 5,500 +0.05(+7.25%)
Dec 17, 2018 0.6500 0.6900 0.6500 0.6900 5,758 +0.02(+2.99%)
Dec 13, 2018 0.6700 0.6700 0.6700 0 +0.01(+1.52%)
Dec 12, 2018 0.6600 0.6600 0.6600 225 +0.00(+0.00%)
Dec 10, 2018 0.6600 0.6600 0.6600 0 +0.02(+3.13%)
Dec 07, 2018 0.6100 0.6400 0.6100 0.6400 8,100 +0.01(+1.59%)
Dec 06, 2018 0.6200 0.6300 0.6200 0.6300 4,500 +0.04(+6.78%)
Dec 05, 2018 0.6000 0.6000 0.5900 0.5900 3,057 -0.03(-4.84%)
Dec 04, 2018 0.6100 0.6200 0.6100 0.6200 1,000 +0.01(+1.64%)
Nov 30, 2018 0.6100 0.6100 0.6100 0 +0.02(+3.39%)
Nov 29, 2018 0.5900 0.5900 0.5900 0.5900 500 -0.02(-3.28%)
Nov 28, 2018 0.5800 0.6200 0.5800 0.6100 16,300 +0.04(+7.02%)
Nov 27, 2018 0.6400 0.6400 0.5600 0.5700 47,300 -0.07(-10.94%)
Nov 26, 2018 0.6300 0.6400 0.6300 0.6400 2,000 +0.01(+1.59%)
Nov 23, 2018 0.5900 0.6300 0.5900 0.6300 2,350 +0.00(+0.00%)
Nov 21, 2018 0.6300 0.6300 0.6300 0 +0.02(+3.28%)
Nov 20, 2018 0.6100 0.6100 0.6100 0.6100 500 -0.02(-3.17%)
Nov 16, 2018 0.6300 0.6300 0.6300 0 +0.02(+3.28%)
Nov 15, 2018 0.6100 0.6100 0.6100 100 +0.00(+0.00%)
Nov 14, 2018 0.6000 0.6300 0.6000 0.6100 3,490 +0.02(+3.39%)
Nov 13, 2018 0.6000 0.6000 0.5700 0.5900 2,000 -0.01(-1.67%)
Nov 12, 2018 0.6500 0.6500 0.5800 0.6000 29,180 -0.05(-7.69%)
Nov 09, 2018 0.6700 0.6800 0.6500 0.6500 5,120 -0.05(-7.14%)
Nov 08, 2018 0.7000 0.7000 0.7000 100 +0.00(+0.00%)
Nov 06, 2018 0.7000 0.7000 0.7000 0 +0.01(+1.45%)
Nov 05, 2018 0.6900 0.6900 0.6900 0.6900 500 -0.01(-1.43%)
Nov 01, 2018 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Oct 31, 2018 0.6400 0.7100 0.6400 0.7000 11,215 -0.04(-5.41%)
Oct 30, 2018 0.7200 0.7400 0.7200 0.7400 3,500 +0.01(+1.37%)
Oct 26, 2018 0.7300 0.7300 0.7300 0 -0.01(-1.35%)
Oct 25, 2018 0.7600 0.7600 0.7300 0.7400 2,026 +0.00(+0.00%)
Oct 24, 2018 0.7500 0.7500 0.7400 0.7400 1,700 -0.02(-2.63%)
Oct 23, 2018 0.7600 0.7600 0.7600 0.7600 600 +0.02(+2.70%)
Oct 22, 2018 0.7500 0.7500 0.7400 0.7400 1,500 -0.05(-6.33%)
Oct 19, 2018 0.7600 0.7900 0.7600 0.7900 2,700 +0.03(+3.95%)
Oct 18, 2018 0.7600 0.7800 0.7600 0.7600 5,650 +0.02(+2.70%)
Oct 17, 2018 0.7400 0.7400 0.7400 0.7400 1,620 +0.01(+1.37%)
Oct 16, 2018 0.7500 0.7500 0.7300 0.7300 7,904 -0.03(-3.95%)
Oct 15, 2018 0.7400 0.7600 0.7400 0.7600 2,534 +0.04(+5.56%)
Oct 12, 2018 0.7300 0.7300 0.7000 0.7200 4,600 -0.02(-2.70%)
Oct 11, 2018 0.6500 0.7400 0.6500 0.7400 21,400 +0.08(+12.12%)
Oct 10, 2018 0.6600 0.6600 0.6600 0.6600 2,138 +0.00(+0.00%)
Oct 09, 2018 0.6600 0.6600 0.6600 0.6600 900 -0.01(-1.49%)
Oct 05, 2018 0.6700 0.6700 0.6700 0 +0.02(+3.08%)
Oct 04, 2018 0.6500 0.6500 0.6500 0.6500 952 -0.01(-1.52%)
Oct 03, 2018 0.6500 0.6600 0.6400 0.6600 2,000 +0.00(+0.00%)
Oct 02, 2018 0.6500 0.6600 0.6400 0.6600 6,733 +0.02(+3.13%)
Oct 01, 2018 0.6300 0.6400 0.6100 0.6400 8,700 -0.01(-1.54%)
Sep 28, 2018 0.6200 0.6500 0.6200 0.6500 13,500 -0.01(-1.52%)
Sep 27, 2018 0.6600 0.6600 0.6600 0.6600 1,000 +0.00(+0.00%)
Sep 26, 2018 0.6300 0.6600 0.6300 0.6600 4,500 +0.00(+0.00%)
Sep 25, 2018 0.6600 0.6600 0.6500 0.6600 7,195 +0.02(+3.13%)
Sep 24, 2018 0.6400 0.6400 0.6400 0.6400 2,335 +0.02(+3.23%)
Sep 21, 2018 0.6300 0.6300 0.6100 0.6200 14,270 -0.03(-4.62%)
Sep 20, 2018 0.6500 0.6500 0.6500 0.6500 2,500 +0.00(+0.00%)
Sep 19, 2018 0.6400 0.6500 0.6000 0.6500 10,800 +0.01(+1.56%)
Sep 18, 2018 0.6500 0.6500 0.6400 0.6400 2,300 +0.00(+0.00%)
Sep 17, 2018 0.6400 0.6400 0.6400 0.6400 2,350 +0.01(+1.59%)
Sep 14, 2018 0.6400 0.6400 0.6100 0.6300 5,825 -0.02(-3.08%)
Sep 13, 2018 0.6400 0.6500 0.6400 0.6500 1,000 +0.02(+3.17%)
Sep 12, 2018 0.6300 0.6300 0.6100 0.6300 6,475 -0.01(-1.56%)
Sep 11, 2018 0.6400 0.6400 0.6400 0.6400 500 -0.03(-4.48%)
Sep 07, 2018 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Sep 05, 2018 0.6700 0.6700 0.6700 0 +0.01(+1.52%)
Sep 04, 2018 0.6700 0.6800 0.6600 0.6600 14,837 -0.03(-4.35%)
Aug 31, 2018 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Aug 29, 2018 0.6900 0.6900 0.6900 0 +0.02(+2.99%)
Aug 28, 2018 0.7100 0.7100 0.6700 0.6700 4,750 -0.01(-1.47%)
Aug 27, 2018 0.7000 0.7000 0.6700 0.6800 4,500 -0.01(-1.45%)
Aug 24, 2018 0.6900 0.6900 0.6900 0.6900 500 +0.00(+0.00%)
Aug 23, 2018 0.6900 0.6900 0.6800 0.6900 2,245 -0.01(-1.43%)
Aug 21, 2018 0.7000 0.7000 0.7000 0 +0.02(+2.94%)
Aug 20, 2018 0.6600 0.6800 0.6600 0.6800 3,318 +0.01(+1.49%)
Aug 17, 2018 0.6600 0.6700 0.6600 0.6700 6,600 +0.03(+4.69%)
Aug 16, 2018 0.7000 0.7000 0.6300 0.6400 15,450 -0.04(-5.88%)
Aug 15, 2018 0.7800 0.7800 0.6800 0.6800 31,300 -0.12(-15.00%)
Aug 14, 2018 0.8000 0.8100 0.7900 0.8000 15,100 -0.01(-1.23%)
Aug 13, 2018 0.8000 0.8200 0.7900 0.8100 13,108 +0.02(+2.53%)
Aug 10, 2018 0.8200 0.8200 0.7900 0.7900 3,550 -0.01(-1.25%)
Aug 09, 2018 0.7800 0.8000 0.7800 0.8000 3,100 +0.02(+2.56%)
Aug 08, 2018 0.7800 0.7800 0.7800 0.7800 2,500 -0.01(-1.27%)
Aug 07, 2018 0.7600 0.7900 0.7600 0.7900 5,479 +0.04(+5.33%)
Aug 03, 2018 0.7500 0.7500 0.7500 0 +0.01(+1.35%)
Aug 02, 2018 0.7400 0.7400 0.7400 0.7400 5,500 +0.00(+0.00%)
Aug 01, 2018 0.7700 0.7700 0.7400 0.7400 6,800 -0.03(-3.90%)
Jul 30, 2018 0.7700 0.7700 0.7700 0 -0.02(-2.53%)
Jul 26, 2018 0.7900 0.7900 0.7900 0 -0.01(-1.25%)
Jul 25, 2018 0.7900 0.8000 0.7900 0.8000 11,000 +0.00(+0.00%)
Jul 23, 2018 0.8000 0.8000 0.8000 15 -0.02(-2.44%)
Jul 20, 2018 0.7900 0.8200 0.7700 0.8200 22,600 +0.04(+5.13%)
Jul 19, 2018 0.7800 0.7800 0.7800 0.7800 8,000 +0.00(+0.00%)
Jul 16, 2018 0.7800 0.7800 0.7800 0 -0.04(-4.88%)
Jul 13, 2018 0.8500 0.8500 0.7800 0.8200 43,000 -0.03(-3.53%)
Jul 11, 2018 0.8500 0.8500 0.8500 400 -0.03(-3.41%)
Jul 10, 2018 0.8700 0.8800 0.8600 0.8800 20,500 +0.01(+1.15%)
Jul 09, 2018 0.8900 0.9000 0.8700 0.8700 3,500 -0.02(-2.25%)
Jul 06, 2018 0.8900 0.8900 0.8900 0.8900 2,000 +0.03(+3.49%)
Jul 05, 2018 0.8700 0.8700 0.8600 0.8600 29,851 +0.00(+0.00%)
Jul 04, 2018 0.8600 0.8600 0.8600 0.8600 500 -0.01(-1.15%)
Jul 03, 2018 0.8900 0.8900 0.8700 0.8700 5,700 -0.03(-3.33%)
Jun 29, 2018 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jun 28, 2018 0.8800 0.9000 0.8700 0.9000 6,000 -0.01(-1.10%)
Jun 26, 2018 0.9100 0.9100 0.9100 0 +0.01(+1.11%)
Jun 25, 2018 0.9000 0.9000 0.9000 0.9000 675 +0.00(+0.00%)
Jun 22, 2018 0.9000 0.9000 0.9000 0.9000 500 -0.03(-3.23%)
Jun 21, 2018 0.9300 0.9300 0.9300 0.9300 500 +0.00(+0.00%)
Jun 19, 2018 0.9300 0.9300 0.9300 0 +0.02(+2.20%)
Jun 18, 2018 0.9100 0.9100 0.9100 0.9100 3,900 -0.03(-3.19%)
Jun 15, 2018 0.9400 0.9300 0.9400 8,400 +0.01(+1.08%)
Jun 14, 2018 0.9200 0.9300 0.9200 0.9300 2,675 +0.01(+1.09%)
Jun 13, 2018 0.8900 0.9200 0.8900 0.9200 5,665 +0.04(+4.55%)
Jun 12, 2018 0.8700 0.8800 0.8700 0.8800 11,550 +0.01(+1.15%)
Jun 11, 2018 0.8700 0.8700 0.8600 0.8700 7,550 +0.01(+0.58%)
Jun 08, 2018 0.8700 0.8700 0.8650 0.8650 4,200 -0.02(-1.70%)
Jun 07, 2018 0.8400 0.8800 0.8400 0.8800 9,800 +0.02(+2.33%)
Jun 06, 2018 0.8900 0.8900 0.8600 0.8600 3,170 -0.04(-4.44%)
Jun 05, 2018 0.8900 0.9000 0.8900 0.9000 7,800 +0.00(+0.00%)
Jun 04, 2018 0.9100 0.9100 0.9000 0.9000 7,900 +0.00(+0.00%)
Jun 01, 2018 0.9100 0.9100 0.9000 0.9000 2,900 -0.02(-2.17%)
May 31, 2018 0.9100 0.9200 0.9100 0.9200 2,000 +0.02(+2.22%)
May 30, 2018 0.9000 0.9000 0.9000 0.9000 1,535 -0.04(-4.26%)
May 29, 2018 0.9000 0.9600 0.9000 0.9400 53,600 +0.04(+4.44%)
May 28, 2018 0.9100 0.9100 0.8900 0.9000 15,580 -0.03(-3.23%)
May 24, 2018 0.9300 0.9300 0.9300 150 +0.03(+3.33%)
May 23, 2018 0.9000 0.9100 0.9000 0.9000 8,509 -0.01(-1.10%)
May 22, 2018 0.9200 0.9200 0.9100 0.9100 2,500 -0.02(-2.15%)
May 17, 2018 0.9300 0.9300 0.9300 0 -0.01(-1.06%)
May 14, 2018 0.9400 0.9400 0.9400 0 +0.03(+3.30%)
May 11, 2018 0.9100 0.9100 0.9100 0.9100 3,750 -0.02(-2.15%)
May 10, 2018 0.9300 0.9300 0.9300 0.9300 1,000 +0.01(+1.09%)
May 09, 2018 0.9300 0.9400 0.9100 0.9200 9,390 -0.03(-3.16%)
May 08, 2018 0.9300 0.9500 0.9300 0.9500 4,500 +0.03(+3.26%)
May 07, 2018 0.9200 0.9200 0.9200 0.9200 1,550 -0.01(-1.08%)
May 03, 2018 0.9300 0.9300 0.9300 0 -0.01(-1.06%)
May 02, 2018 0.9400 0.9900 0.9100 0.9400 150,700 +0.01(+1.08%)
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.