Vista Gold Corp. (TSX:VGZ)
Canada · Delayed Price · Currency is CAD 2.860
-0.100 (-3.38%)
Sep 23, 2025, 4:00 PM EDT
Vista Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 3.05 | 3.11 | 2.84 | 2.86 | 2.86 | -3.38% | 64,139 |
| Sep 22, 2025 | 3.20 | 3.23 | 2.89 | 2.96 | 2.96 | -3.90% | 258,013 |
| Sep 19, 2025 | 3.05 | 3.13 | 2.98 | 3.08 | 3.08 | 4.05% | 306,333 |
| Sep 18, 2025 | 2.83 | 2.96 | 2.83 | 2.96 | 2.96 | 5.71% | 45,500 |
| Sep 17, 2025 | 2.90 | 2.94 | 2.69 | 2.80 | 2.80 | -3.45% | 50,600 |
| Sep 16, 2025 | 3.04 | 3.10 | 2.83 | 2.90 | 2.90 | -3.65% | 123,400 |
| Sep 15, 2025 | 2.70 | 3.41 | 2.70 | 3.01 | 3.01 | 18.97% | 244,511 |
| Sep 12, 2025 | 2.28 | 2.55 | 2.23 | 2.53 | 2.53 | 14.48% | 70,216 |
| Sep 11, 2025 | 2.17 | 2.25 | 2.15 | 2.21 | 2.21 | 2.79% | 58,500 |
| Sep 10, 2025 | 1.99 | 2.15 | 1.96 | 2.15 | 2.15 | 8.59% | 14,726 |
| Sep 9, 2025 | 1.97 | 1.98 | 1.91 | 1.98 | 1.98 | 2.59% | 12,803 |
| Sep 8, 2025 | 1.93 | 1.96 | 1.91 | 1.93 | 1.93 | 1.58% | 16,447 |
| Sep 5, 2025 | 1.91 | 1.94 | 1.86 | 1.90 | 1.90 | 1.60% | 20,901 |
| Sep 4, 2025 | 1.88 | 1.88 | 1.83 | 1.87 | 1.87 | 0.54% | 12,100 |
| Sep 3, 2025 | 1.95 | 1.95 | 1.85 | 1.86 | 1.86 | -3.12% | 46,000 |
| Sep 2, 2025 | 1.78 | 1.92 | 1.76 | 1.92 | 1.92 | 12.94% | 65,900 |
| Aug 29, 2025 | 1.60 | 1.70 | 1.60 | 1.70 | 1.70 | 6.92% | 10,000 |
| Aug 28, 2025 | 1.68 | 1.68 | 1.58 | 1.59 | 1.59 | 1.27% | 25,000 |
| Aug 27, 2025 | 1.55 | 1.62 | 1.54 | 1.57 | 1.57 | 0.64% | 18,026 |
| Aug 26, 2025 | 1.54 | 1.58 | 1.54 | 1.56 | 1.56 | 2.63% | 15,941 |
| Aug 25, 2025 | 1.55 | 1.57 | 1.52 | 1.52 | 1.52 | -3.18% | 12,900 |
| Aug 22, 2025 | 1.65 | 1.65 | 1.57 | 1.57 | 1.57 | -4.27% | 14,423 |
| Aug 21, 2025 | 1.65 | 1.67 | 1.61 | 1.64 | 1.64 | 2.50% | 16,300 |
| Aug 20, 2025 | 1.55 | 1.60 | 1.55 | 1.60 | 1.60 | 3.23% | 9,001 |
| Aug 19, 2025 | 1.62 | 1.62 | 1.51 | 1.55 | 1.55 | -4.91% | 17,900 |
| Aug 18, 2025 | 1.75 | 1.75 | 1.60 | 1.63 | 1.63 | -5.23% | 13,620 |
| Aug 15, 2025 | 1.71 | 1.72 | 1.62 | 1.72 | 1.72 | 0.58% | 21,111 |
| Aug 14, 2025 | 1.50 | 1.72 | 1.50 | 1.71 | 1.71 | 14.00% | 49,100 |
| Aug 13, 2025 | 1.49 | 1.57 | 1.48 | 1.50 | 1.50 | 2.04% | 47,600 |
| Aug 12, 2025 | 1.46 | 1.47 | 1.44 | 1.47 | 1.47 | 3.52% | 52,406 |
| Aug 11, 2025 | 1.45 | 1.45 | 1.37 | 1.42 | 1.42 | - | 17,034 |
| Aug 8, 2025 | 1.40 | 1.49 | 1.40 | 1.42 | 1.42 | 4.41% | 54,131 |
| Aug 7, 2025 | 1.39 | 1.42 | 1.36 | 1.36 | 1.36 | -1.45% | 50,900 |
| Aug 6, 2025 | 1.33 | 1.38 | 1.33 | 1.38 | 1.38 | 1.47% | 28,201 |
| Aug 5, 2025 | 1.31 | 1.38 | 1.31 | 1.36 | 1.36 | 6.25% | 83,126 |
| Aug 1, 2025 | 1.32 | 1.33 | 1.27 | 1.28 | 1.28 | -1.54% | 4,000 |
| Jul 31, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | 0.78% | 25,600 |
| Jul 30, 2025 | 1.37 | 1.37 | 1.28 | 1.29 | 1.29 | -5.15% | 9,500 |
| Jul 29, 2025 | 1.39 | 1.39 | 1.30 | 1.36 | 1.36 | 4.62% | 24,520 |
| Jul 28, 2025 | 1.31 | 1.31 | 1.28 | 1.30 | 1.30 | -1.52% | 11,300 |
| Jul 25, 2025 | 1.30 | 1.32 | 1.28 | 1.32 | 1.32 | 1.54% | 42,400 |
| Jul 24, 2025 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -3.70% | 14,036 |
| Jul 23, 2025 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | - | 5,300 |
| Jul 22, 2025 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | -1.46% | 8,700 |
| Jul 21, 2025 | 1.35 | 1.37 | 1.33 | 1.37 | 1.37 | 5.38% | 12,630 |
| Jul 18, 2025 | 1.32 | 1.33 | 1.29 | 1.30 | 1.30 | -0.76% | 29,600 |
| Jul 17, 2025 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -3.68% | 13,602 |
| Jul 16, 2025 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | 0.74% | 5,500 |
| Jul 15, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.74% | 17,016 |
| Jul 14, 2025 | 1.39 | 1.39 | 1.35 | 1.36 | 1.36 | -1.45% | 18,900 |