Vista Gold Corp. (FRA:JEJ)
Germany · Delayed Price · Currency is EUR 1.612
-0.034 (-2.07%)
At close: Jun 26, 2026
FRA:JEJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -2.07% | - |
| Jun 25, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -7.74% | - |
| Jun 24, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -7.66% | - |
| Jun 23, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -3.21% | - |
| Jun 22, 2026 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | -0.94% | 210 |
| Jun 19, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -1.47% | - |
| Jun 18, 2026 | 2.07 | 2.07 | 2.05 | 2.05 | 2.05 | -3.54% | - |
| Jun 17, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.47% | - |
| Jun 16, 2026 | 2.10 | 2.11 | 2.10 | 2.11 | 2.11 | 0.96% | 1,240 |
| Jun 15, 2026 | 2.04 | 2.09 | 2.04 | 2.09 | 2.09 | 13.46% | - |
| Jun 12, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 3.02% | - |
| Jun 11, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.11% | - |
| Jun 10, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.85% | - |
| Jun 9, 2026 | 1.87 | 1.87 | 1.84 | 1.84 | 1.84 | -0.54% | 21 |
| Jun 8, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.11% | - |
| Jun 5, 2026 | 1.96 | 1.96 | 1.85 | 1.85 | 1.85 | -6.85% | - |
| Jun 4, 2026 | 1.93 | 1.99 | 1.93 | 1.99 | 1.99 | 2.16% | - |
| Jun 3, 2026 | 2.00 | 2.00 | 1.94 | 1.94 | 1.94 | -3.28% | - |
| Jun 2, 2026 | 2.02 | 2.02 | 2.01 | 2.01 | 2.01 | 0.25% | - |
| Jun 1, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | - |
| May 29, 2026 | 1.96 | 2.01 | 1.96 | 2.01 | 2.01 | 1.78% | - |
| May 28, 2026 | 1.86 | 1.97 | 1.84 | 1.97 | 1.97 | 3.90% | 500 |
| May 27, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.85% | - |
| May 26, 2026 | 1.92 | 1.92 | 1.88 | 1.88 | 1.88 | -4.57% | - |
| May 25, 2026 | 1.91 | 2.05 | 1.91 | 1.97 | 1.97 | 5.57% | 3,500 |
| May 22, 2026 | 1.85 | 1.87 | 1.85 | 1.87 | 1.87 | 0.54% | - |
| May 21, 2026 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | 1.53% | - |
| May 20, 2026 | 1.77 | 1.83 | 1.77 | 1.83 | 1.83 | 0.99% | - |
| May 19, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.44% | - |
| May 18, 2026 | 1.78 | 1.82 | 1.78 | 1.82 | 1.82 | 0.33% | - |
| May 15, 2026 | 1.88 | 1.88 | 1.81 | 1.81 | 1.81 | -6.11% | - |
| May 14, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -3.02% | - |
| May 13, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -1.24% | - |
| May 12, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.46% | - |
| May 11, 2026 | 1.88 | 1.99 | 1.88 | 1.99 | 1.99 | 6.55% | - |
| May 8, 2026 | 1.89 | 1.89 | 1.86 | 1.86 | 1.86 | 0.43% | - |
| May 7, 2026 | 1.88 | 1.89 | 1.86 | 1.86 | 1.86 | 2.43% | 11,900 |
| May 6, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 3.07% | - |
| May 5, 2026 | 1.77 | 1.85 | 1.76 | 1.76 | 1.76 | 1.03% | 2,600 |
| May 4, 2026 | 1.70 | 1.74 | 1.70 | 1.74 | 1.74 | -3.97% | - |
| Apr 30, 2026 | 1.72 | 1.81 | 1.72 | 1.81 | 1.81 | 2.49% | - |
| Apr 29, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.23% | - |
| Apr 28, 2026 | 1.81 | 1.81 | 1.77 | 1.77 | 1.77 | -4.94% | - |
| Apr 27, 2026 | 1.84 | 1.86 | 1.84 | 1.86 | 1.86 | 2.98% | - |
| Apr 24, 2026 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | -0.11% | 108 |
| 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 |