Vista Gold Corp. (FRA:JEJ)
Germany · Delayed Price · Currency is EUR 1.960
-0.040 (-2.00%)
At close: Aug 26, 2026
FRA:JEJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.97 | 1.97 | 1.96 | 1.96 | 1.96 | -2.00% | 2,000 |
| Aug 25, 2026 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | -3.85% | 2,000 |
| Aug 24, 2026 | 2.11 | 2.11 | 2.08 | 2.08 | 2.08 | -0.24% | 19 |
| Aug 21, 2026 | 2.04 | 2.09 | 2.04 | 2.09 | 2.09 | 1.46% | - |
| Aug 20, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 7.03% | - |
| Aug 19, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.16% | - |
| Aug 18, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -2.16% | - |
| Aug 17, 2026 | 1.92 | 1.94 | 1.92 | 1.94 | 1.94 | - | - |
| Aug 14, 2026 | 1.90 | 1.94 | 1.90 | 1.94 | 1.94 | -0.61% | - |
| Aug 13, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.83% | - |
| Aug 12, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 2.87% | - |
| Aug 11, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.63% | - |
| Aug 10, 2026 | 1.79 | 1.89 | 1.79 | 1.89 | 1.89 | 8.35% | - |
| Aug 7, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 3.31% | - |
| Aug 6, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 5.22% | - |
| Aug 5, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.90% | - |
| Aug 4, 2026 | 1.51 | 1.58 | 1.51 | 1.58 | 1.58 | 7.06% | - |
| Aug 3, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 1.80% | - |
| Jul 31, 2026 | 1.49 | 1.49 | 1.45 | 1.45 | 1.45 | -0.28% | - |
| Jul 30, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.69% | - |
| Jul 29, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -1.64% | - |
| Jul 28, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -3.04% | - |
| Jul 27, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 2.30% | - |
| Jul 24, 2026 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | -0.27% | - |
| Jul 23, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -2.88% | - |
| Jul 22, 2026 | 1.46 | 1.53 | 1.46 | 1.53 | 1.53 | 12.54% | 1,000 |
| Jul 21, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.04% | - |
| Jul 20, 2026 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 2.13% | - |
| Jul 17, 2026 | 1.32 | 1.40 | 1.31 | 1.31 | 1.31 | -6.41% | 5,000 |
| Jul 16, 2026 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -1.96% | 20 |
| Jul 15, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.24% | - |
| Jul 14, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jul 13, 2026 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -1.49% | - |
| Jul 10, 2026 | 1.54 | 1.54 | 1.47 | 1.47 | 1.47 | -5.03% | - |
| Jul 9, 2026 | 1.45 | 1.55 | 1.45 | 1.55 | 1.55 | 7.94% | 5,000 |
| Jul 8, 2026 | 1.59 | 1.59 | 1.44 | 1.44 | 1.44 | -8.77% | 10 |
| Jul 7, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -5.29% | - |
| Jul 6, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -2.24% | - |
| Jul 3, 2026 | 1.60 | 1.70 | 1.60 | 1.70 | 1.70 | 5.46% | - |
| Jul 2, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -5.18% | - |
| Jul 1, 2026 | 1.61 | 1.70 | 1.61 | 1.70 | 1.70 | 5.46% | 1,000 |
| Jun 30, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Jun 29, 2026 | 1.75 | 1.75 | 1.61 | 1.61 | 1.61 | -10.34% | - |
| Jun 26, 2026 | 1.61 | 1.80 | 1.61 | 1.80 | 1.80 | 9.23% | - |
| 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% | - |