Vista Gold Corp. (FRA:JEJ)
Germany · Delayed Price · Currency is EUR 1.810
+0.002 (0.11%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:JEJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.66% | - |
| Apr 22, 2026 | 1.75 | 1.82 | 1.75 | 1.82 | 1.82 | 6.05% | - |
| Apr 21, 2026 | 1.78 | 1.78 | 1.72 | 1.72 | 1.72 | -4.66% | - |
| Apr 20, 2026 | 1.83 | 1.83 | 1.80 | 1.80 | 1.80 | -3.22% | 8,000 |
| Apr 17, 2026 | 1.79 | 1.90 | 1.79 | 1.86 | 1.86 | 3.79% | 150 |
| Apr 16, 2026 | 1.73 | 1.80 | 1.73 | 1.80 | 1.80 | 4.06% | - |
| Apr 15, 2026 | 1.72 | 1.73 | 1.71 | 1.73 | 1.73 | -1.03% | 460 |
| Apr 14, 2026 | 1.69 | 1.74 | 1.69 | 1.74 | 1.74 | 6.21% | - |
| Apr 13, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.68% | - |
| Apr 10, 2026 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | 0.36% | - |
| Apr 9, 2026 | 1.63 | 1.66 | 1.63 | 1.66 | 1.66 | 1.71% | - |
| Apr 8, 2026 | 1.78 | 1.78 | 1.64 | 1.64 | 1.64 | -2.62% | - |
| Apr 7, 2026 | 1.70 | 1.75 | 1.68 | 1.68 | 1.68 | -3.45% | 13,000 |
| Apr 2, 2026 | 1.64 | 1.74 | 1.64 | 1.74 | 1.74 | 0.46% | - |
| Apr 1, 2026 | 1.64 | 1.75 | 1.64 | 1.73 | 1.73 | 4.34% | 1,000 |
| Mar 31, 2026 | 1.51 | 1.66 | 1.51 | 1.66 | 1.66 | 12.01% | 1,069 |
| Mar 30, 2026 | 1.53 | 1.53 | 1.48 | 1.48 | 1.48 | -6.79% | - |
| 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 |