Vista Gold Corp. (FRA:JEJ)
Germany · Delayed Price · Currency is EUR 1.546
-0.004 (-0.26%)
Last updated: Nov 28, 2025, 8:01 AM CET
Vista Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.68 | 1.77 | 1.68 | 1.77 | 1.77 | 4.99% | 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% | - |
| Oct 24, 2025 | 1.43 | 1.53 | 1.43 | 1.49 | 1.49 | 1.09% | 3,000 |
| Oct 23, 2025 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -3.29% | - |
| Oct 22, 2025 | 1.49 | 1.52 | 1.49 | 1.52 | 1.52 | - | 4,000 |
| Oct 21, 2025 | 1.60 | 1.68 | 1.49 | 1.52 | 1.52 | -5.12% | 46,963 |
| Oct 20, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -2.91% | - |
| Oct 17, 2025 | 1.87 | 1.87 | 1.65 | 1.65 | 1.65 | -9.93% | 6,001 |
| Oct 16, 2025 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | -1.72% | - |
| Oct 15, 2025 | 1.84 | 1.86 | 1.84 | 1.86 | 1.86 | - | - |
| Oct 14, 2025 | 1.84 | 1.86 | 1.84 | 1.86 | 1.86 | 1.53% | - |
| Oct 13, 2025 | 1.79 | 1.99 | 1.79 | 1.84 | 1.84 | 5.88% | 761 |
| Oct 10, 2025 | 1.80 | 1.80 | 1.73 | 1.73 | 1.73 | -2.36% | 5,000 |
| Oct 9, 2025 | 1.96 | 1.96 | 1.78 | 1.78 | 1.78 | -10.21% | - |
| Oct 8, 2025 | 1.87 | 1.98 | 1.87 | 1.98 | 1.98 | 6.80% | - |
| Oct 7, 2025 | 1.82 | 1.85 | 1.82 | 1.85 | 1.85 | -0.11% | - |
| Oct 6, 2025 | 1.82 | 1.85 | 1.82 | 1.85 | 1.85 | 4.39% | - |
| Oct 3, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.77% | - |
| Oct 2, 2025 | 1.79 | 1.81 | 1.78 | 1.81 | 1.81 | -1.42% | 600 |
| Oct 1, 2025 | 1.76 | 1.83 | 1.76 | 1.83 | 1.83 | 3.03% | - |
| Sep 30, 2025 | 1.84 | 1.84 | 1.78 | 1.78 | 1.78 | -3.16% | - |
| Sep 29, 2025 | 1.75 | 1.84 | 1.75 | 1.84 | 1.84 | 3.72% | - |
| Sep 26, 2025 | 1.67 | 1.79 | 1.67 | 1.77 | 1.77 | 4.36% | 750 |
| Sep 25, 2025 | 1.66 | 1.70 | 1.66 | 1.70 | 1.70 | -0.59% | - |
| Sep 24, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.93% | - |
| Sep 23, 2025 | 1.78 | 1.78 | 1.72 | 1.72 | 1.72 | -4.01% | - |