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

Vista Gold Corp (TSX: VGZ )

0.7700 +0.0200 (+2.67%)
Streaming Delayed Price Updated: 12:06 PM EDT, May 17, 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 30, 2024 0.7200 0.7200 0.6800 0.6800 31,500 -0.06(-8.11%)
Apr 29, 2024 0.7400 0.7400 0.7400 0.7400 3,534 +0.00(+0.00%)
Apr 26, 2024 0.7400 0.7400 0.7400 0.7400 4,358 -0.01(-1.33%)
Apr 25, 2024 0.7000 0.7500 0.7000 0.7500 23,000 +0.07(+10.29%)
Apr 24, 2024 0.6700 0.6900 0.6700 0.6800 57,995 -0.01(-1.45%)
Apr 23, 2024 0.7000 0.7000 0.6800 0.6900 10,500 +0.00(+0.00%)
Apr 22, 2024 0.7200 0.7200 0.6900 0.6900 19,631 -0.06(-8.00%)
Apr 19, 2024 0.7500 0.7500 0.7400 0.7500 379,900 +0.00(+0.00%)
Apr 18, 2024 0.7800 0.7800 0.7500 0.7500 3,650 -0.03(-3.85%)
Apr 17, 2024 0.7800 0.7800 0.7800 0.7800 42,501 +0.02(+2.63%)
Apr 16, 2024 0.7700 0.7700 0.7600 0.7600 1,626 -0.02(-2.56%)
Apr 15, 2024 0.7800 0.7800 0.7800 0.7800 1,500 -0.01(-1.27%)
Apr 12, 2024 0.7800 0.8200 0.7800 0.7900 16,100 +0.01(+1.28%)
Apr 11, 2024 0.7700 0.7800 0.7600 0.7800 12,000 +0.00(+0.00%)
Apr 10, 2024 0.7700 0.7800 0.7600 0.7800 65,600 +0.00(+0.00%)
Apr 09, 2024 0.7900 0.8000 0.7800 0.7800 19,509 +0.00(+0.00%)
Apr 08, 2024 0.7900 0.7900 0.7800 0.7800 14,126 -0.01(-1.27%)
Apr 05, 2024 0.8300 0.8300 0.7700 0.7900 2,050 -0.01(-1.25%)
Apr 04, 2024 0.7800 0.8300 0.7800 0.8000 28,642 -0.02(-2.44%)
Apr 03, 2024 0.7900 0.8200 0.7900 0.8200 84,829 +0.04(+5.13%)
Apr 02, 2024 0.8200 0.8200 0.7800 0.7800 30,873 -0.02(-2.50%)
Apr 01, 2024 0.7800 0.8000 0.7800 0.8000 17,570 +0.03(+3.90%)
Mar 28, 2024 0.7700 0 +0.05(+6.94%)
Mar 27, 2024 0.6800 0.7300 0.6800 0.7200 57,472 +0.08(+12.50%)
Mar 26, 2024 0.6500 0.6500 0.6400 0.6400 44,245 +0.02(+3.23%)
Mar 25, 2024 0.6700 0.6700 0.6200 0.6200 35,902 -0.05(-7.46%)
Mar 22, 2024 0.6700 0.6700 0.6700 0.6700 13,779 +0.02(+3.08%)
Mar 21, 2024 0.7400 0.7500 0.6500 0.6500 108,699 -0.08(-10.96%)
Mar 20, 2024 0.7300 0.7300 0.7300 0.7300 3,180 +0.04(+5.80%)
Mar 19, 2024 0.6800 0.7200 0.6800 0.6900 11,666 +0.01(+1.47%)
Mar 18, 2024 0.6800 0.7400 0.6800 0.6800 19,310 +0.00(+0.00%)
Mar 15, 2024 0.6900 0.6900 0.6800 0.6800 9,506 +0.05(+7.94%)
Mar 14, 2024 0.6400 0.6600 0.6300 0.6300 2,890 -0.04(-5.97%)
Mar 13, 2024 0.6500 0.6700 0.6500 0.6700 4,833 +0.04(+6.35%)
Mar 12, 2024 0.6400 0.6400 0.6300 0.6300 5,100 -0.05(-7.35%)
Mar 11, 2024 0.6200 0.6800 0.6200 0.6800 19,100 +0.08(+13.33%)
Mar 08, 2024 0.7000 0.7000 0.6000 0.6000 34,225 -0.05(-7.69%)
Mar 07, 2024 0.6400 0.6500 0.6300 0.6500 17,871 +0.05(+8.33%)
Mar 06, 2024 0.5800 0.6000 0.5800 0.6000 19,505 +0.02(+3.45%)
Mar 05, 2024 0.6000 0.6000 0.5500 0.5800 4,520 +0.02(+3.57%)
Mar 04, 2024 0.5800 0.5800 0.5600 0.5600 3,504 -0.02(-3.45%)
Mar 01, 2024 0.4600 0.5800 0.4600 0.5800 35,779 +0.10(+22.11%)
Feb 28, 2024 0.4750 0 +0.04(+10.47%)
Feb 26, 2024 0.4300 0 -0.04(-8.51%)
Feb 23, 2024 0.4500 0.4700 0.4500 0.4700 6,697 -0.01(-1.05%)
Feb 22, 2024 0.4750 0.4800 0.4500 0.4750 17,213 +0.01(+1.06%)
Feb 21, 2024 0.4750 0.4750 0.4700 0.4700 1,504 -0.01(-2.08%)
Feb 20, 2024 0.4850 0.4850 0.4750 0.4800 3,500 -0.02(-4.00%)
Feb 16, 2024 0.5000 0 +0.04(+8.70%)
Feb 15, 2024 0.4800 0.4800 0.4600 0.4600 13,000 -0.04(-8.00%)
Feb 14, 2024 0.5400 0.5400 0.5000 0.5000 45,580 +0.02(+4.17%)
Feb 13, 2024 0.4800 0.4800 0.4800 0.4800 2,600 -0.05(-9.43%)
Feb 12, 2024 0.5200 0.5300 0.5200 0.5300 7,001 +0.01(+1.92%)
Feb 09, 2024 0.5100 0.5200 0.5100 0.5200 4,297 +0.00(+0.00%)
Feb 08, 2024 0.4900 0.5200 0.4600 0.5200 30,295 +0.02(+4.00%)
Feb 02, 2024 0.5000 0 +0.03(+5.26%)
Jan 31, 2024 0.4750 2 -0.02(-3.06%)
Jan 30, 2024 0.5100 0.5200 0.4800 0.4900 9,774 -0.02(-3.92%)
Jan 29, 2024 0.4900 0.5100 0.4900 0.5100 9,080 +0.03(+5.15%)
Jan 25, 2024 0.4850 0 +0.00(+0.00%)
Jan 24, 2024 0.4900 0.4900 0.4850 0.4850 2,458 -0.03(-4.90%)
Jan 23, 2024 0.5100 0.5100 0.5100 0.5100 581 -0.03(-5.56%)
Jan 22, 2024 0.5300 0.5400 0.5300 0.5400 1,500 +0.02(+3.85%)
Jan 19, 2024 0.5200 0.5200 0.5200 0.5200 1,300 +0.00(+0.00%)
Jan 18, 2024 0.5100 0.5200 0.5100 0.5200 1,060 -0.03(-5.45%)
Jan 16, 2024 0.5500 1 +0.05(+10.00%)
Jan 15, 2024 0.5000 0.5000 0.5000 0.5000 3,000 -0.02(-3.85%)
Jan 12, 2024 0.5400 0.5400 0.5200 0.5200 6,410 +0.01(+1.96%)
Jan 10, 2024 0.5100 0.5100 571 +0.00(+0.00%)
Jan 09, 2024 0.5300 0.5300 0.5100 0.5100 9,027 -0.05(-8.93%)
Jan 08, 2024 0.5600 0.5600 0.5600 0.5600 4,000 -0.04(-6.67%)
Jan 05, 2024 0.6000 0.6000 0.5800 0.6000 7,600 +0.00(+0.00%)
Jan 04, 2024 0.6000 0.6000 0.6000 0.6000 11,100 +0.02(+3.45%)
Jan 03, 2024 0.6000 0.6000 0.5800 0.5800 1,500 +0.00(+0.00%)
Dec 29, 2023 0.5800 300 +0.01(+1.75%)
Dec 28, 2023 0.6100 0.6100 0.5700 0.5700 29,766 -0.04(-6.56%)
Dec 27, 2023 0.6000 0.6100 0.5800 0.6100 9,000 +0.00(+0.00%)
Dec 22, 2023 0.6100 0 +0.03(+5.17%)
Dec 20, 2023 0.5800 6 -0.05(-7.94%)
Dec 19, 2023 0.5500 0.6300 0.5400 0.6300 49,844 +0.08(+14.55%)
Dec 18, 2023 0.5800 0.5800 0.5500 0.5500 143,426 -0.03(-5.17%)
Dec 15, 2023 0.5900 0.5900 0.5600 0.5800 12,884 -0.01(-1.69%)
Dec 14, 2023 0.4700 0.5900 0.4700 0.5900 27,377 +0.12(+25.53%)
Dec 13, 2023 0.4500 0.4700 0.4250 0.4700 22,000 +0.02(+4.44%)
Dec 12, 2023 0.4800 0.4800 0.4500 0.4500 4,000 -0.03(-6.25%)
Dec 11, 2023 0.5000 0.5300 0.4800 0.4800 9,772 -0.02(-4.00%)
Dec 08, 2023 0.4900 0.5200 0.4850 0.5000 46,864 +0.01(+1.01%)
Dec 07, 2023 0.5100 0.5100 0.4650 0.4950 34,700 -0.01(-1.00%)
Dec 06, 2023 0.4900 0.5000 0.4900 0.5000 10,610 -0.01(-1.96%)
Dec 05, 2023 0.5000 0.5200 0.5000 0.5100 50,215 -0.06(-10.53%)
Dec 04, 2023 0.5700 0.5700 0.5700 0.5700 3,002 +0.02(+3.64%)
Dec 01, 2023 0.5800 0.5900 0.5400 0.5500 34,950 -0.03(-5.17%)
Nov 30, 2023 0.5200 0.6000 0.5200 0.5800 200,870 +0.03(+5.45%)
Nov 29, 2023 0.5400 0.5500 0.5100 0.5500 16,742 +0.01(+1.85%)
Nov 28, 2023 0.4500 0.5400 0.4500 0.5400 26,000 +0.10(+22.73%)
Nov 27, 2023 0.4400 0.4400 0.4400 0.4400 3,215 -0.03(-5.38%)
Nov 24, 2023 0.4400 0.4650 0.4300 0.4650 22,500 +0.03(+6.90%)
Nov 22, 2023 0.4350 0 +0.01(+1.16%)
Nov 21, 2023 0.4300 0.4300 0.4200 0.4300 37,500 +0.01(+2.38%)
Nov 20, 2023 0.4250 0.4250 0.4200 0.4200 3,001 +0.01(+2.44%)
Nov 17, 2023 0.4200 0.4200 0.4100 0.4100 77,930 -0.01(-2.38%)
Nov 15, 2023 0.4200 0 +0.00(+0.00%)
Nov 14, 2023 0.4200 0.4200 0.4200 0.4200 4,712 -0.03(-6.67%)
Nov 13, 2023 0.4400 0.4500 0.4200 0.4500 3,045 +0.03(+5.88%)
Nov 10, 2023 0.4450 0.4450 0.4250 0.4250 5,101 -0.04(-9.57%)
Nov 09, 2023 0.4400 0.4700 0.4400 0.4700 2,001 +0.03(+6.82%)
Nov 08, 2023 0.4800 0.4800 0.4400 0.4400 12,989 -0.05(-10.20%)
Nov 07, 2023 0.4800 0.4900 0.4800 0.4900 7,001 +0.02(+3.16%)
Nov 06, 2023 0.5100 0.5100 0.4750 0.4750 3,960 -0.04(-6.86%)
Nov 03, 2023 0.4800 0.5100 0.4800 0.5100 5,552 +0.03(+6.25%)
Nov 02, 2023 0.4800 0.4800 0.4800 0.4800 1,000 -0.02(-4.00%)
Oct 31, 2023 0.5000 1 -0.02(-3.85%)
Oct 30, 2023 0.5200 0.5200 0.5200 0.5200 1,502 +0.04(+8.33%)
Oct 27, 2023 0.4800 0.4800 0.4800 0.4800 7,803 -0.02(-4.00%)
Oct 26, 2023 0.5000 0.5000 0.5000 0.5000 800 -0.02(-3.85%)
Oct 24, 2023 0.5200 0 +0.00(+0.00%)
Oct 23, 2023 0.4800 0.5200 0.4700 0.5200 4,500 +0.03(+6.12%)
Oct 20, 2023 0.4800 0.4900 0.4800 0.4900 9,000 -0.03(-5.77%)
Oct 19, 2023 0.5500 0.5500 0.5200 0.5200 12,501 +0.01(+1.96%)
Oct 17, 2023 0.5100 0 +0.00(+0.00%)
Oct 16, 2023 0.5200 0.5200 0.5000 0.5100 22,220 -0.02(-3.77%)
Oct 13, 2023 0.5100 0.5300 0.5000 0.5300 6,500 +0.03(+6.00%)
Oct 10, 2023 0.5000 0.5000 768 -0.01(-1.96%)
Oct 06, 2023 0.5100 0 -0.01(-1.92%)
Oct 05, 2023 0.5600 0.5600 0.5200 0.5200 3,500 -0.03(-5.45%)
Sep 29, 2023 0.5500 5 +0.00(+0.00%)
Sep 27, 2023 0.5500 400 -0.05(-8.33%)
Sep 26, 2023 0.6300 0.6300 0.5900 0.6000 33,995 +0.01(+1.69%)
Sep 25, 2023 0.5800 0.5900 0.5800 0.5900 1,102 +0.01(+1.72%)
Sep 22, 2023 0.6100 0.6100 0.5800 0.5800 2,509 -0.05(-7.94%)
Sep 15, 2023 0.6300 0 -0.02(-3.08%)
Sep 14, 2023 0.6400 0.6500 0.6400 0.6500 1,002 +0.03(+4.84%)
Sep 12, 2023 0.6200 0 +0.00(+0.00%)
Sep 07, 2023 0.6200 77 +0.00(+0.00%)
Sep 06, 2023 0.6200 0.6200 0.6200 0.6200 500 -0.03(-4.62%)
Sep 05, 2023 0.6500 0.6500 0.6200 0.6500 13,601 +0.00(+0.00%)
Sep 01, 2023 0.6500 0 +0.00(+0.00%)
Aug 31, 2023 0.6800 0.6800 0.6500 0.6500 1,505 -0.05(-7.14%)
Aug 29, 2023 0.7000 0 +0.01(+1.45%)
Aug 28, 2023 0.6900 0.6900 0.6900 0.6900 1,030 +0.02(+2.99%)
Aug 23, 2023 0.6700 0 +0.04(+6.35%)
Aug 21, 2023 0.6300 0 -0.01(-1.56%)
Aug 18, 2023 0.6400 0.6400 0.6400 0.6400 6,000 +0.00(+0.00%)
Aug 17, 2023 0.6400 0.6400 0.6400 0.6400 3,384 -0.01(-1.54%)
Aug 15, 2023 0.6500 0 +0.00(+0.00%)
Aug 14, 2023 0.6500 0.6500 0.6500 0.6500 2,298 -0.01(-1.52%)
Aug 08, 2023 0.6600 0 +0.00(+0.00%)
Aug 02, 2023 0.6600 0 -0.01(-1.49%)
Aug 01, 2023 0.6700 0.6700 0.6700 0.6700 28,002 -0.01(-1.47%)
Jul 31, 2023 0.6800 0.6800 0.6800 0.6800 10,500 +0.00(+0.00%)
Jul 28, 2023 0.6800 0.6800 0.6800 0.6800 4,950 +0.00(+0.00%)
Jul 27, 2023 0.6700 0.6800 0.6700 0.6800 1,000 +0.00(+0.00%)
Jul 26, 2023 0.6800 0.6800 0.6800 0.6800 21,000 +0.01(+1.49%)
Jul 25, 2023 0.6700 0.6700 0.6600 0.6700 17,569 +0.01(+1.52%)
Jul 24, 2023 0.6600 0.6600 0.6600 0.6600 500 -0.04(-5.71%)
Jul 21, 2023 0.7100 0.7100 0.6800 0.7000 3,875 +0.01(+1.45%)
Jul 20, 2023 0.6900 0.6900 0.6900 0.6900 1,000 -0.03(-4.17%)
Jul 19, 2023 0.7200 0.7200 0.7200 0.7200 2,000 +0.00(+0.00%)
Jul 18, 2023 0.7300 0.7300 0.7200 0.7200 1,000 +0.01(+1.41%)
Jul 17, 2023 0.7100 0.7100 0.7100 0.7100 2,000 +0.00(+0.00%)
Jul 14, 2023 0.7100 0.7100 0.6900 0.7100 6,000 +0.01(+1.43%)
Jul 13, 2023 0.7100 0.7100 0.6600 0.7000 32,136 -0.04(-5.41%)
Jul 12, 2023 0.7200 0.7400 0.7200 0.7400 4,700 +0.02(+2.78%)
Jul 11, 2023 0.7200 0.7200 0.7200 0.7200 13,411 +0.02(+2.86%)
Jul 10, 2023 0.7000 0.7000 0.7000 0.7000 870 +0.01(+1.45%)
Jul 06, 2023 0.6900 300 +0.02(+2.99%)
Jun 30, 2023 0.6700 0 +0.00(+0.00%)
Jun 28, 2023 0.6700 5 -0.02(-2.90%)
Jun 22, 2023 0.6900 0 -0.01(-1.43%)
Jun 21, 2023 0.6800 0.7000 0.6800 0.7000 2,500 -0.02(-2.78%)
Jun 19, 2023 0.7200 0 +0.01(+1.41%)
Jun 16, 2023 0.7100 0.7100 0.7100 0.7100 1,500 +0.01(+1.43%)
Jun 14, 2023 0.7000 317 -0.29(-29.29%)
May 04, 2023 0.9900 0 -0.04(-3.88%)
May 03, 2023 0.9800 1.030 0.9700 1.030 16,190 +0.04(+4.04%)
May 02, 2023 0.9100 1.000 0.8900 0.9900 6,732 +0.01(+1.02%)
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.