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 UNCHANGED
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 (%)
Jun 30, 2021 1.540 1.540 1.540 0 +0.03(+1.99%)
Jun 29, 2021 1.560 1.560 1.490 1.510 5,050 -0.08(-5.03%)
Jun 28, 2021 1.630 1.630 1.510 1.590 24,937 -0.04(-2.45%)
Jun 25, 2021 1.550 1.650 1.550 1.630 1,075 +0.08(+5.16%)
Jun 24, 2021 1.510 1.570 1.500 1.550 14,358 -0.04(-2.52%)
Jun 23, 2021 1.550 1.610 1.550 1.590 14,775 -0.02(-1.24%)
Jun 22, 2021 1.600 1.620 1.600 1.610 11,903 +0.00(+0.00%)
Jun 21, 2021 1.620 1.630 1.560 1.610 27,500 -0.01(-0.62%)
Jun 18, 2021 1.690 1.700 1.610 1.620 14,400 +0.04(+2.53%)
Jun 17, 2021 1.650 1.650 1.530 1.580 67,100 -0.10(-5.95%)
Jun 16, 2021 1.680 1.700 1.660 1.680 33,950 +0.05(+3.07%)
Jun 15, 2021 1.680 1.720 1.630 1.630 31,207 -0.08(-4.68%)
Jun 14, 2021 1.610 1.710 1.540 1.710 119,293 +0.26(+17.93%)
Jun 11, 2021 1.440 1.460 1.430 1.450 2,956 +0.01(+0.69%)
Jun 10, 2021 1.420 1.440 1.420 1.440 600 +0.01(+0.70%)
Jun 09, 2021 1.410 1.430 1.410 1.430 1,157 +0.02(+1.42%)
Jun 08, 2021 1.440 1.440 1.410 1.410 3,560 -0.03(-2.08%)
Jun 07, 2021 1.430 1.440 1.430 1.440 1,950 +0.01(+0.70%)
Jun 04, 2021 1.430 1.430 1.410 1.430 2,950 +0.01(+0.70%)
Jun 03, 2021 1.420 1.420 1.410 1.420 2,300 -0.01(-0.70%)
Jun 02, 2021 1.440 1.450 1.420 1.430 3,350 -0.01(-0.69%)
Jun 01, 2021 1.430 1.440 1.400 1.440 21,150 -0.03(-2.04%)
May 31, 2021 1.390 1.550 1.390 1.470 33,234 +0.09(+6.52%)
May 28, 2021 1.400 1.430 1.380 1.380 5,800 -0.02(-1.43%)
May 27, 2021 1.350 1.400 1.330 1.400 56,350 +0.09(+6.87%)
May 26, 2021 1.320 1.340 1.310 1.310 4,457 -0.01(-0.76%)
May 25, 2021 1.310 1.330 1.310 1.320 3,000 +0.00(+0.00%)
May 21, 2021 1.320 1.320 1.320 0 +0.00(+0.00%)
May 20, 2021 1.300 1.350 1.300 1.320 8,300 +0.01(+0.76%)
May 19, 2021 1.350 1.360 1.250 1.310 26,250 -0.01(-0.76%)
May 18, 2021 1.360 1.360 1.320 1.320 1,500 +0.00(+0.00%)
May 17, 2021 1.300 1.340 1.300 1.320 11,919 +0.04(+3.13%)
May 14, 2021 1.330 1.330 1.250 1.280 97,800 +0.04(+3.23%)
May 13, 2021 1.310 1.310 1.230 1.240 11,600 -0.04(-3.13%)
May 12, 2021 1.280 1.320 1.280 1.280 9,000 -0.04(-3.03%)
May 11, 2021 1.340 1.350 1.320 1.320 6,455 -0.01(-0.75%)
May 10, 2021 1.390 1.400 1.330 1.330 23,614 -0.07(-5.00%)
May 07, 2021 1.390 1.410 1.380 1.400 25,875 +0.03(+2.19%)
May 06, 2021 1.380 1.390 1.350 1.370 3,600 +0.03(+2.24%)
May 05, 2021 1.300 1.340 1.300 1.340 1,400 +0.04(+3.08%)
May 04, 2021 1.300 1.350 1.300 1.300 5,650 -0.04(-2.99%)
May 03, 2021 1.350 1.350 1.340 1.340 2,380 +0.03(+2.29%)
Apr 30, 2021 1.340 1.340 1.310 1.310 2,750 -0.04(-2.96%)
Apr 28, 2021 1.350 1.350 1.350 0 -0.01(-0.74%)
Apr 27, 2021 1.380 1.390 1.350 1.360 2,300 +0.00(+0.00%)
Apr 26, 2021 1.370 1.380 1.360 1.360 7,500 -0.02(-1.45%)
Apr 23, 2021 1.440 1.440 1.370 1.380 1,600 -0.03(-2.13%)
Apr 22, 2021 1.440 1.480 1.390 1.410 14,216 -0.05(-3.42%)
Apr 21, 2021 1.400 1.460 1.400 1.460 14,700 +0.07(+5.04%)
Apr 20, 2021 1.380 1.410 1.380 1.390 3,100 -0.01(-0.71%)
Apr 19, 2021 1.420 1.440 1.380 1.400 13,900 +0.00(+0.00%)
Apr 16, 2021 1.390 1.430 1.330 1.400 52,900 -0.03(-2.10%)
Apr 15, 2021 1.380 1.430 1.370 1.430 4,224 +0.06(+4.38%)
Apr 14, 2021 1.420 1.420 1.370 1.370 3,221 -0.01(-0.72%)
Apr 13, 2021 1.390 1.390 1.380 1.380 300 +0.01(+0.73%)
Apr 12, 2021 1.380 1.380 1.350 1.370 1,300 -0.04(-2.84%)
Apr 09, 2021 1.380 1.430 1.380 1.410 11,000 -0.02(-1.40%)
Apr 08, 2021 1.440 1.450 1.410 1.430 9,800 +0.02(+1.42%)
Apr 07, 2021 1.350 1.440 1.350 1.410 22,672 +0.07(+5.22%)
Apr 06, 2021 1.340 1.390 1.320 1.340 40,785 +0.02(+1.52%)
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.