Vista Gold Corp. (FRA:JEJ)
Germany · Delayed Price · Currency is EUR 1.590
+0.036 (2.32%)
At close: Mar 27, 2026
FRA:JEJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 2.32% | - |
| Mar 26, 2026 | 1.68 | 1.68 | 1.55 | 1.55 | 1.55 | -11.70% | - |
| Mar 25, 2026 | 1.70 | 1.76 | 1.70 | 1.76 | 1.76 | 10.41% | - |
| Mar 24, 2026 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | -1.12% | - |
| Mar 23, 2026 | 1.50 | 1.61 | 1.50 | 1.61 | 1.61 | 5.22% | - |
| Mar 20, 2026 | 1.53 | 1.61 | 1.53 | 1.53 | 1.53 | -2.17% | 3,500 |
| Mar 19, 2026 | 1.63 | 1.63 | 1.57 | 1.57 | 1.57 | -5.09% | - |
| Mar 18, 2026 | 1.75 | 1.75 | 1.65 | 1.65 | 1.65 | -6.57% | - |
| Mar 17, 2026 | 1.76 | 1.82 | 1.76 | 1.77 | 1.77 | 0.34% | 1,000 |
| Mar 16, 2026 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | 0.46% | - |
| Mar 13, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Mar 12, 2026 | 1.97 | 1.97 | 1.75 | 1.75 | 1.75 | -10.70% | - |
| Mar 11, 2026 | 2.06 | 2.06 | 1.96 | 1.96 | 1.96 | -4.29% | 1,900 |
| Mar 10, 2026 | 1.97 | 2.05 | 1.97 | 2.05 | 2.05 | 4.91% | - |
| Mar 9, 2026 | 1.99 | 1.99 | 1.95 | 1.95 | 1.95 | -2.30% | - |
| Mar 6, 2026 | 2.09 | 2.09 | 2.00 | 2.00 | 2.00 | -2.20% | - |
| Mar 5, 2026 | 2.19 | 2.19 | 2.05 | 2.05 | 2.05 | -5.10% | - |
| Mar 4, 2026 | 2.18 | 2.26 | 2.16 | 2.16 | 2.16 | 1.17% | 480 |
| Mar 3, 2026 | 2.33 | 2.33 | 2.13 | 2.13 | 2.13 | -8.39% | - |
| Mar 2, 2026 | 2.41 | 2.53 | 2.33 | 2.33 | 2.33 | -0.21% | 524 |
| Feb 27, 2026 | 2.37 | 2.37 | 2.33 | 2.33 | 2.33 | -2.10% | 800 |
| Feb 26, 2026 | 2.19 | 2.38 | 2.19 | 2.38 | 2.38 | 1.93% | 450 |
| Feb 25, 2026 | 2.38 | 2.38 | 2.34 | 2.34 | 2.34 | -1.89% | - |
| Feb 24, 2026 | 2.47 | 2.56 | 2.38 | 2.38 | 2.38 | -3.45% | 400 |
| Feb 23, 2026 | 2.33 | 2.47 | 2.33 | 2.47 | 2.47 | 10.04% | - |
| Feb 20, 2026 | 2.21 | 2.24 | 2.21 | 2.24 | 2.24 | 1.13% | - |
| Feb 19, 2026 | 2.13 | 2.22 | 2.13 | 2.22 | 2.22 | 5.23% | 3,500 |
| Feb 18, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 2.93% | - |
| Feb 17, 2026 | 2.22 | 2.22 | 2.05 | 2.05 | 2.05 | -7.67% | - |
| Feb 16, 2026 | 2.17 | 2.22 | 2.17 | 2.22 | 2.22 | -1.12% | - |
| Feb 13, 2026 | 2.22 | 2.24 | 2.22 | 2.24 | 2.24 | 3.94% | - |
| Feb 12, 2026 | 2.45 | 2.45 | 2.16 | 2.16 | 2.16 | -13.45% | - |
| Feb 11, 2026 | 2.48 | 2.60 | 2.48 | 2.49 | 2.49 | 1.84% | 9,616 |
| Feb 10, 2026 | 2.23 | 2.45 | 2.23 | 2.45 | 2.45 | 8.43% | 1,000 |
| Feb 9, 2026 | 2.06 | 2.26 | 2.06 | 2.26 | 2.26 | 14.82% | 1,200 |
| Feb 6, 2026 | 1.83 | 1.96 | 1.83 | 1.96 | 1.96 | 7.44% | - |
| Feb 5, 2026 | 2.04 | 2.04 | 1.83 | 1.83 | 1.83 | -11.69% | 10,019 |
| Feb 4, 2026 | 2.22 | 2.22 | 2.07 | 2.07 | 2.07 | -4.39% | - |
| Feb 3, 2026 | 1.99 | 2.17 | 1.99 | 2.17 | 2.17 | 20.68% | 500 |
| Feb 2, 2026 | 1.74 | 1.84 | 1.74 | 1.79 | 1.79 | 6.79% | 9,500 |
| Jan 30, 2026 | 2.11 | 2.11 | 1.68 | 1.68 | 1.68 | -24.66% | 3,300 |
| Jan 29, 2026 | 2.53 | 2.53 | 2.23 | 2.23 | 2.23 | -7.08% | 500 |
| Jan 28, 2026 | 2.44 | 2.52 | 2.40 | 2.40 | 2.40 | -0.62% | 30,908 |
| Jan 27, 2026 | 2.25 | 2.42 | 2.25 | 2.42 | 2.42 | 8.30% | - |
| Jan 26, 2026 | 2.66 | 2.66 | 2.23 | 2.23 | 2.23 | -9.16% | 400 |
| Jan 23, 2026 | 2.24 | 2.46 | 2.24 | 2.46 | 2.46 | 13.13% | 5,000 |
| Jan 22, 2026 | 1.87 | 2.17 | 1.87 | 2.17 | 2.17 | 14.21% | - |
| Jan 21, 2026 | 1.92 | 1.92 | 1.90 | 1.90 | 1.90 | -1.25% | - |
| Jan 20, 2026 | 1.93 | 1.93 | 1.92 | 1.92 | 1.92 | -0.41% | - |
| Jan 19, 2026 | 1.78 | 1.97 | 1.78 | 1.93 | 1.93 | 2.99% | 3,250 |