Vista Gold Corp. (FRA:JEJ)
Germany · Delayed Price · Currency is EUR 2.330
+0.090 (4.02%)
Last updated: Feb 23, 2026, 8:03 AM CET
Vista Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 1.83 | 1.88 | 1.83 | 1.88 | 1.88 | 1.19% | - |
| Jan 15, 2026 | 1.78 | 1.85 | 1.78 | 1.85 | 1.85 | 1.64% | 2,000 |
| Jan 14, 2026 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | 1.79% | - |
| Jan 13, 2026 | 1.75 | 1.79 | 1.75 | 1.79 | 1.79 | 0.79% | - |
| Jan 12, 2026 | 1.73 | 1.78 | 1.73 | 1.78 | 1.78 | 2.77% | - |
| 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% | - |