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

Vista Gold Corp (TSX: VGZ )

0.7500 UNCHANGED
Streaming Delayed Price Updated: 11:05 AM EDT, May 16, 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, 2022 1.080 1.120 1.050 1.110 31,445 +0.07(+6.73%)
Apr 28, 2022 1.040 1.100 1.040 1.040 53,023 -0.01(-0.95%)
Apr 27, 2022 1.070 1.080 1.030 1.050 14,297 -0.06(-5.41%)
Apr 26, 2022 1.140 1.140 1.090 1.110 26,096 -0.04(-3.48%)
Apr 25, 2022 1.200 1.200 1.110 1.150 29,999 -0.12(-9.45%)
Apr 22, 2022 1.330 1.330 1.250 1.270 13,353 -0.04(-3.05%)
Apr 21, 2022 1.300 1.330 1.300 1.310 10,101 -0.03(-2.24%)
Apr 20, 2022 1.320 1.340 1.320 1.340 2,018 +0.00(+0.00%)
Apr 19, 2022 1.330 1.350 1.330 1.340 8,033 +0.00(+0.00%)
Apr 18, 2022 1.350 1.350 1.330 1.340 34,135 +0.01(+0.75%)
Apr 14, 2022 1.330 0 +0.01(+0.76%)
Apr 13, 2022 1.320 1.350 1.320 1.320 28,238 -0.02(-1.49%)
Apr 12, 2022 1.300 1.340 1.280 1.340 17,181 +0.03(+2.29%)
Apr 11, 2022 1.310 1.320 1.290 1.310 34,243 +0.06(+4.80%)
Apr 08, 2022 1.300 1.310 1.250 1.250 29,301 -0.05(-3.85%)
Apr 07, 2022 1.250 1.300 1.250 1.300 7,336 +0.04(+3.17%)
Apr 06, 2022 1.300 1.300 1.260 1.260 41,309 -0.05(-3.82%)
Apr 05, 2022 1.320 1.320 1.310 1.310 11,878 +0.01(+0.77%)
Apr 04, 2022 1.330 1.340 1.300 1.300 31,515 +0.00(+0.00%)
Apr 01, 2022 1.320 1.320 1.300 1.300 14,400 +0.00(+0.00%)
Mar 31, 2022 1.300 1.300 1.300 1.300 11,490 -0.02(-1.52%)
Mar 30, 2022 1.280 1.320 1.280 1.320 10,004 +0.04(+3.13%)
Mar 29, 2022 1.300 1.320 1.220 1.280 71,972 -0.07(-5.19%)
Mar 28, 2022 1.320 1.350 1.300 1.350 20,969 -0.04(-2.88%)
Mar 25, 2022 1.360 1.390 1.330 1.390 43,170 +0.04(+2.96%)
Mar 24, 2022 1.330 1.360 1.330 1.350 97,106 -0.02(-1.46%)
Mar 23, 2022 1.320 1.380 1.320 1.370 42,887 +0.07(+5.38%)
Mar 22, 2022 1.260 1.300 1.190 1.300 59,222 +0.04(+3.17%)
Mar 21, 2022 1.250 1.270 1.240 1.260 66,098 +0.09(+7.69%)
Mar 18, 2022 1.200 1.250 1.170 1.170 16,503 +0.01(+0.86%)
Mar 17, 2022 1.100 1.160 1.100 1.160 29,730 +0.03(+2.65%)
Mar 16, 2022 1.150 1.150 1.100 1.130 28,118 +0.02(+1.80%)
Mar 15, 2022 1.130 1.160 1.110 1.110 13,521 -0.02(-1.77%)
Mar 14, 2022 1.180 1.180 1.130 1.130 16,728 -0.10(-8.13%)
Mar 11, 2022 1.150 1.250 1.150 1.230 41,619 +0.10(+8.85%)
Mar 10, 2022 1.120 1.200 1.120 1.130 48,809 -0.01(-0.88%)
Mar 09, 2022 1.130 1.170 1.130 1.140 81,201 -0.03(-2.56%)
Mar 08, 2022 1.120 1.190 1.120 1.170 31,408 +0.05(+4.46%)
Mar 07, 2022 1.120 1.180 1.100 1.120 63,828 +0.02(+1.82%)
Mar 04, 2022 1.060 1.100 1.060 1.100 1,230 +0.04(+3.77%)
Mar 03, 2022 1.060 1.060 1.060 1.060 600 -0.01(-0.93%)
Mar 02, 2022 1.060 1.100 1.060 1.070 6,690 +0.00(+0.00%)
Mar 01, 2022 1.070 1.100 1.050 1.070 20,812 +0.00(+0.00%)
Feb 28, 2022 1.090 1.130 1.070 1.070 10,896 +0.07(+7.00%)
Feb 25, 2022 1.060 1.110 0.9800 1.000 27,069 -0.05(-4.76%)
Feb 24, 2022 1.050 1.050 1.050 1.050 513 +0.02(+1.94%)
Feb 23, 2022 1.040 1.040 1.030 1.030 1,815 -0.02(-1.90%)
Feb 22, 2022 1.080 1.080 1.040 1.050 32,128 -0.04(-3.67%)
Feb 18, 2022 1.090 0 +0.02(+1.87%)
Feb 17, 2022 1.060 1.100 1.060 1.070 19,456 +0.00(+0.00%)
Feb 16, 2022 1.030 1.070 1.030 1.070 7,082 +0.03(+2.88%)
Feb 15, 2022 1.040 1.040 1.040 1.040 5,300 +0.03(+2.97%)
Feb 14, 2022 1.050 1.050 1.010 1.010 12,401 -0.04(-3.81%)
Feb 11, 2022 1.020 1.050 1.000 1.050 12,100 +0.00(+0.00%)
Feb 10, 2022 1.010 1.050 1.000 1.050 51,000 +0.06(+6.06%)
Feb 09, 2022 0.8900 1.010 0.8900 0.9900 36,080 +0.10(+11.24%)
Feb 07, 2022 0.8900 109 +0.02(+2.30%)
Feb 04, 2022 0.8600 0.8700 0.8600 0.8700 3,700 +0.00(+0.00%)
Feb 03, 2022 0.8700 0.8700 2,500 -0.01(-1.14%)
Feb 02, 2022 0.8800 0.8800 0.8800 0.8800 2,000 -0.01(-1.12%)
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.