Vista Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	2.86	3.13	2.75	2.97	2.97	2.48%	77,847
Feb 10, 2026	2.77	2.92	2.67	2.90	2.90	6.54%	56,487
Feb 9, 2026	2.33	2.74	2.33	2.72	2.72	15.25%	25,373
Feb 6, 2026	2.30	2.36	2.30	2.36	2.36	3.74%	11,052
Feb 5, 2026	2.40	2.47	2.25	2.28	2.28	-6.76%	8,451
Feb 4, 2026	2.70	2.74	2.43	2.44	2.44	-4.50%	21,392
Feb 3, 2026	2.37	2.63	2.37	2.56	2.56	19.67%	29,913
Feb 2, 2026	2.12	2.25	2.12	2.14	2.14	-7.13%	6,140
Jan 30, 2026	2.47	2.54	2.23	2.30	2.30	-16.34%	25,683
Jan 29, 2026	3.02	3.05	2.61	2.75	2.75	-5.24%	25,459
Jan 28, 2026	3.02	3.14	2.88	2.90	2.90	1.75%	31,734
Jan 27, 2026	2.76	2.85	2.74	2.85	2.85	-0.52%	2,376
Jan 26, 2026	3.14	3.14	2.86	2.87	2.87	1.60%	18,299
Jan 23, 2026	2.59	2.83	2.56	2.82	2.82	9.09%	21,415
Jan 22, 2026	2.25	2.62	2.25	2.59	2.59	14.94%	25,964
Jan 21, 2026	2.30	2.36	2.25	2.25	2.25	-2.17%	17,091
Jan 20, 2026	2.31	2.34	2.29	2.30	2.30	4.74%	6,294
Jan 16, 2026	2.13	2.20	2.13	2.20	2.20	2.09%	2,740
Jan 15, 2026	2.15	2.15	2.15	2.15	2.15	0.37%	4,300
Jan 14, 2026	2.12	2.17	2.11	2.14	2.14	-0.60%	11,600
Jan 13, 2026	2.19	2.22	2.16	2.16	2.16	2.38%	12,200
Jan 12, 2026	2.08	2.13	2.08	2.11	2.11	2.68%	8,273
Jan 9, 2026	2.03	2.06	2.03	2.05	2.05	4.06%	3,251
Jan 8, 2026	1.97	1.97	1.97	1.97	1.97	-2.23%	999
Jan 7, 2026	2.10	2.10	1.97	2.02	2.02	-2.61%	3,242
Jan 6, 2026	2.11	2.12	2.06	2.07	2.07	3.71%	12,608
Jan 5, 2026	1.95	2.04	1.95	2.00	2.00	10.53%	6,046
Jan 2, 2026	2.02	2.02	1.80	1.81	1.81	-8.61%	13,348
Dec 31, 2025	1.97	1.99	1.94	1.98	1.98	1.39%	11,850
Dec 30, 2025	1.93	1.95	1.93	1.95	1.95	0.52%	760
Dec 29, 2025	2.01	2.01	1.92	1.94	1.94	-7.27%	20,185
Dec 24, 2025	2.15	2.15	2.09	2.09	2.09	-4.78%	4,907
Dec 23, 2025	2.20	2.20	2.19	2.20	2.20	-4.06%	15,115
Dec 22, 2025	2.16	2.37	2.16	2.29	2.29	10.80%	180,055
Dec 19, 2025	2.20	2.22	2.07	2.07	2.07	-3.28%	7,321
Dec 18, 2025	2.14	2.14	2.14	2.14	2.14	2.15%	100
Dec 17, 2025	2.11	2.11	2.09	2.09	2.09	-5.00%	2,100
Dec 16, 2025	2.20	2.20	2.20	2.20	2.20	-0.50%	5,600
Dec 15, 2025	2.28	2.28	2.20	2.21	2.21	-7.95%	15,470
Dec 12, 2025	2.32	2.46	2.32	2.40	2.40	10.95%	20,471
Dec 11, 2025	2.01	2.23	2.01	2.17	2.17	11.31%	23,586
Dec 10, 2025	1.89	1.95	1.89	1.95	1.95	1.73%	26,500
Dec 9, 2025	1.92	1.92	1.91	1.91	1.91	3.91%	79,030
Dec 8, 2025	1.95	1.95	1.82	1.84	1.84	-7.91%	100,172
Dec 5, 2025	2.04	2.05	2.00	2.00	2.00	1.52%	2,900
Dec 4, 2025	1.97	1.97	1.97	1.97	1.97	0.46%	1,000
Dec 3, 2025	1.90	1.96	1.90	1.96	1.96	1.77%	1,218
Dec 2, 2025	1.93	1.93	1.90	1.93	1.93	-1.03%	11,370
Dec 1, 2025	1.95	1.95	1.94	1.95	1.95	-2.02%	5,276
Nov 28, 2025	1.93	2.02	1.93	1.99	1.99	7.88%	45,691