Vista Gold Corp. (FRA:JEJ)
Germany · Delayed Price · Currency is EUR 1.730
+0.004 (0.23%)
At close: Jan 9, 2026
Vista Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.70 | 1.73 | 1.70 | 1.73 | 1.73 | 0.23% | - |
| Jan 8, 2026 | 1.68 | 1.73 | 1.68 | 1.73 | 1.73 | 0.47% | - |
| Jan 7, 2026 | 1.72 | 1.75 | 1.71 | 1.72 | 1.72 | -3.05% | 90 |
| Jan 6, 2026 | 1.67 | 1.77 | 1.67 | 1.77 | 1.77 | 7.26% | - |
| Jan 5, 2026 | 1.58 | 1.69 | 1.58 | 1.65 | 1.65 | 8.12% | 13,000 |
| Jan 2, 2026 | 1.62 | 1.80 | 1.53 | 1.53 | 1.53 | -9.16% | 28,000 |
| Dec 30, 2025 | 1.60 | 1.68 | 1.60 | 1.68 | 1.68 | 4.60% | - |
| Dec 29, 2025 | 1.89 | 1.89 | 1.61 | 1.61 | 1.61 | -12.04% | 1,970 |
| Dec 23, 2025 | 1.87 | 1.87 | 1.83 | 1.83 | 1.83 | -3.08% | - |
| Dec 22, 2025 | 1.78 | 1.95 | 1.78 | 1.89 | 1.89 | 7.04% | 6,000 |
| Dec 19, 2025 | 1.80 | 1.80 | 1.76 | 1.76 | 1.76 | -2.54% | 1,000 |
| Dec 18, 2025 | 1.72 | 1.89 | 1.71 | 1.81 | 1.81 | 2.38% | 27,650 |
| Dec 17, 2025 | 1.81 | 1.81 | 1.77 | 1.77 | 1.77 | -3.50% | - |
| Dec 16, 2025 | 1.79 | 1.83 | 1.79 | 1.83 | 1.83 | -0.22% | - |
| Dec 15, 2025 | 2.01 | 2.01 | 1.83 | 1.83 | 1.83 | -8.53% | 6,000 |
| Dec 12, 2025 | 1.88 | 2.07 | 1.88 | 2.01 | 2.01 | 6.65% | 22,400 |
| Dec 11, 2025 | 1.63 | 1.88 | 1.63 | 1.88 | 1.88 | 11.11% | 5,000 |
| Dec 10, 2025 | 1.60 | 1.69 | 1.60 | 1.69 | 1.69 | 4.06% | - |
| Dec 9, 2025 | 1.51 | 1.63 | 1.51 | 1.63 | 1.63 | 4.50% | - |
| Dec 8, 2025 | 1.61 | 1.61 | 1.56 | 1.56 | 1.56 | -5.01% | - |
| Dec 5, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.49% | - |
| Dec 4, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.79% | - |
| Dec 3, 2025 | 1.63 | 1.68 | 1.63 | 1.68 | 1.68 | 0.84% | - |
| Dec 2, 2025 | 1.63 | 1.66 | 1.63 | 1.66 | 1.66 | -0.36% | - |
| Dec 1, 2025 | 1.68 | 1.77 | 1.67 | 1.67 | 1.67 | -0.95% | 1,000 |
| Nov 28, 2025 | 1.55 | 1.68 | 1.55 | 1.68 | 1.68 | 8.65% | - |
| Nov 27, 2025 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -0.64% | - |
| Nov 26, 2025 | 1.43 | 1.56 | 1.43 | 1.56 | 1.56 | 8.79% | - |
| Nov 25, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | 0.56% | - |
| Nov 24, 2025 | 1.34 | 1.43 | 1.34 | 1.43 | 1.43 | 3.78% | - |
| Nov 21, 2025 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | -3.78% | 1,000 |
| Nov 20, 2025 | 1.53 | 1.53 | 1.43 | 1.43 | 1.43 | -7.39% | - |
| Nov 19, 2025 | 1.46 | 1.54 | 1.46 | 1.54 | 1.54 | 4.90% | - |
| Nov 18, 2025 | 1.43 | 1.47 | 1.43 | 1.47 | 1.47 | 0.68% | - |
| Nov 17, 2025 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | -1.22% | - |
| Nov 14, 2025 | 1.53 | 1.53 | 1.48 | 1.48 | 1.48 | -5.38% | - |
| Nov 13, 2025 | 1.43 | 1.56 | 1.43 | 1.56 | 1.56 | 6.11% | - |
| Nov 12, 2025 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 0.41% | - |
| Nov 11, 2025 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -4.18% | - |
| Nov 10, 2025 | 1.46 | 1.54 | 1.46 | 1.53 | 1.53 | 8.97% | 2,000 |
| Nov 7, 2025 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | 3.08% | 800 |
| Nov 6, 2025 | 1.22 | 1.36 | 1.22 | 1.36 | 1.36 | 2.25% | - |
| Nov 5, 2025 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | -0.45% | 2,000 |
| Nov 4, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -3.32% | - |
| Nov 3, 2025 | 1.41 | 1.45 | 1.38 | 1.38 | 1.38 | -3.22% | 4,000 |
| Oct 31, 2025 | 1.38 | 1.43 | 1.38 | 1.43 | 1.43 | 3.32% | 761 |
| Oct 30, 2025 | 1.43 | 1.43 | 1.38 | 1.38 | 1.38 | -0.43% | - |
| Oct 29, 2025 | 1.43 | 1.43 | 1.39 | 1.39 | 1.39 | - | - |
| Oct 28, 2025 | 1.38 | 1.44 | 1.38 | 1.39 | 1.39 | -1.97% | 5,000 |
| Oct 27, 2025 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -4.58% | - |