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 UNCHANGED
Streaming Delayed Price Updated: 2:27 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, 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%)
Apr 01, 2021 1.320 1.320 1.320 0 +0.02(+1.54%)
Mar 31, 2021 1.300 1.300 1.300 1.300 1,285 -0.02(-1.52%)
Mar 30, 2021 1.290 1.320 1.270 1.320 6,900 +0.00(+0.00%)
Mar 29, 2021 1.320 1.320 1.320 1.320 200 -0.01(-0.75%)
Mar 26, 2021 1.300 1.340 1.300 1.330 5,849 +0.03(+2.31%)
Mar 25, 2021 1.300 1.300 1.270 1.300 17,900 +0.02(+1.56%)
Mar 24, 2021 1.290 1.290 1.260 1.280 6,000 -0.01(-0.78%)
Mar 23, 2021 1.250 1.290 1.250 1.290 3,600 +0.01(+0.78%)
Mar 22, 2021 1.220 1.280 1.200 1.280 38,100 +0.05(+4.07%)
Mar 19, 2021 1.230 1.230 1.230 1.230 8,300 -0.04(-3.15%)
Mar 18, 2021 1.240 1.270 1.240 1.270 800 +0.01(+0.79%)
Mar 17, 2021 1.230 1.260 1.230 1.260 3,800 +0.00(+0.00%)
Mar 15, 2021 1.260 1.260 1.260 0 +0.03(+2.44%)
Mar 12, 2021 1.260 1.280 1.230 1.230 2,000 -0.06(-4.65%)
Mar 11, 2021 1.240 1.300 1.230 1.290 20,200 +0.05(+4.03%)
Mar 10, 2021 1.220 1.240 1.210 1.240 1,400 +0.04(+3.33%)
Mar 09, 2021 1.200 1.200 1.200 1.200 4,300 +0.06(+5.26%)
Mar 08, 2021 1.160 1.160 1.130 1.140 14,613 -0.05(-4.20%)
Mar 05, 2021 1.210 1.210 1.120 1.190 32,720 +0.00(+0.00%)
Mar 04, 2021 1.180 1.210 1.160 1.190 19,050 -0.03(-2.46%)
Mar 03, 2021 1.230 1.240 1.180 1.220 18,025 -0.02(-1.61%)
Mar 02, 2021 1.220 1.260 1.190 1.240 14,415 +0.05(+4.20%)
Mar 01, 2021 1.190 1.220 1.180 1.190 25,777 -0.01(-0.83%)
Feb 26, 2021 1.150 1.200 1.130 1.200 21,700 -0.02(-1.64%)
Feb 25, 2021 1.260 1.260 1.220 1.220 18,000 -0.05(-3.94%)
Feb 24, 2021 1.250 1.270 1.240 1.270 16,718 +0.01(+0.79%)
Feb 23, 2021 1.300 1.300 1.240 1.260 32,200 -0.04(-3.08%)
Feb 22, 2021 1.310 1.320 1.290 1.300 26,500 +0.01(+0.78%)
Feb 19, 2021 1.270 1.320 1.260 1.290 14,719 +0.02(+1.57%)
Feb 18, 2021 1.330 1.330 1.270 1.270 6,200 -0.08(-5.93%)
Feb 17, 2021 1.420 1.420 1.350 1.350 13,311 -0.05(-3.57%)
Feb 16, 2021 1.350 1.460 1.350 1.400 34,017 +0.06(+4.48%)
Feb 12, 2021 1.340 1.340 1.340 0 -0.01(-0.74%)
Feb 11, 2021 1.340 1.380 1.300 1.350 31,056 +0.00(+0.00%)
Feb 10, 2021 1.300 1.350 1.300 1.350 38,131 +0.00(+0.00%)
Feb 09, 2021 1.280 1.350 1.280 1.350 21,928 +0.09(+7.14%)
Feb 08, 2021 1.260 1.290 1.260 1.260 22,488 +0.01(+0.80%)
Feb 05, 2021 1.260 1.300 1.230 1.250 16,888 +0.03(+2.46%)
Feb 04, 2021 1.220 1.270 1.210 1.220 5,951 -0.05(-3.94%)
Feb 03, 2021 1.260 1.280 1.250 1.270 13,280 +0.01(+0.79%)
Feb 02, 2021 1.330 1.330 1.220 1.260 15,900 -0.06(-4.55%)
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.