Vista Gold Corp. (TSX:VGZ)
Canada
· Delayed Price · Currency is CAD 1.360
-0.010 (-0.74%)
Jun 12, 2025, 2:59 PM EDT
Vista Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 0.74% | 18,101 |
| Jun 10, 2025 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -2.88% | 14,400 |
| Jun 9, 2025 | 1.33 | 1.39 | 1.33 | 1.39 | 1.39 | 4.51% | 57,102 |
| Jun 6, 2025 | 1.38 | 1.38 | 1.33 | 1.33 | 1.33 | -3.62% | 28,200 |
| Jun 5, 2025 | 1.42 | 1.42 | 1.31 | 1.38 | 1.38 | 2.22% | 105,000 |
| Jun 4, 2025 | 1.58 | 1.58 | 1.27 | 1.35 | 1.35 | -15.09% | 262,214 |
| Jun 3, 2025 | 1.66 | 1.66 | 1.56 | 1.59 | 1.59 | -7.02% | 40,949 |
| Jun 2, 2025 | 1.72 | 1.74 | 1.70 | 1.71 | 1.71 | 6.21% | 19,300 |
| May 30, 2025 | 1.59 | 1.61 | 1.55 | 1.61 | 1.61 | 1.26% | 1,500 |
| May 29, 2025 | 1.66 | 1.70 | 1.58 | 1.59 | 1.59 | -5.36% | 13,614 |
| May 28, 2025 | 1.69 | 1.72 | 1.66 | 1.68 | 1.68 | 0.60% | 6,200 |
| May 27, 2025 | 1.74 | 1.75 | 1.67 | 1.67 | 1.67 | -7.73% | 56,410 |
| May 26, 2025 | 1.78 | 1.84 | 1.74 | 1.81 | 1.81 | 6.47% | 38,247 |
| May 23, 2025 | 1.77 | 1.77 | 1.70 | 1.70 | 1.70 | 0.59% | 11,143 |
| May 22, 2025 | 1.73 | 1.73 | 1.67 | 1.69 | 1.69 | -2.31% | 9,044 |
| May 21, 2025 | 1.74 | 1.81 | 1.70 | 1.73 | 1.73 | 0.58% | 45,320 |
| May 20, 2025 | 1.44 | 1.72 | 1.44 | 1.72 | 1.72 | 27.41% | 49,400 |
| May 16, 2025 | 1.29 | 1.35 | 1.29 | 1.35 | 1.35 | 3.05% | 16,800 |
| May 15, 2025 | 1.32 | 1.34 | 1.30 | 1.31 | 1.31 | - | 5,400 |
| May 14, 2025 | 1.32 | 1.34 | 1.30 | 1.31 | 1.31 | -3.68% | 17,715 |
| May 13, 2025 | 1.36 | 1.38 | 1.34 | 1.36 | 1.36 | 2.26% | 21,325 |
| May 12, 2025 | 1.40 | 1.40 | 1.29 | 1.33 | 1.33 | -6.34% | 25,500 |
| May 9, 2025 | 1.43 | 1.45 | 1.40 | 1.42 | 1.42 | - | 44,634 |
| May 8, 2025 | 1.44 | 1.45 | 1.41 | 1.42 | 1.42 | -1.39% | 7,300 |
| May 7, 2025 | 1.38 | 1.44 | 1.38 | 1.44 | 1.44 | 4.35% | 39,710 |
| May 6, 2025 | 1.38 | 1.39 | 1.34 | 1.38 | 1.38 | 2.99% | 22,600 |
| May 5, 2025 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | 8.06% | 10,630 |
| May 2, 2025 | 1.27 | 1.27 | 1.23 | 1.24 | 1.24 | -2.36% | 12,301 |
| May 1, 2025 | 1.37 | 1.37 | 1.25 | 1.27 | 1.27 | -7.30% | 21,300 |
| Apr 30, 2025 | 1.41 | 1.43 | 1.35 | 1.37 | 1.37 | -4.20% | 50,006 |
| Apr 29, 2025 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | 1.42% | 18,000 |
| Apr 28, 2025 | 1.33 | 1.43 | 1.33 | 1.41 | 1.41 | 5.22% | 19,127 |
| Apr 25, 2025 | 1.40 | 1.40 | 1.31 | 1.34 | 1.34 | -4.96% | 35,600 |
| Apr 24, 2025 | 1.31 | 1.43 | 1.31 | 1.41 | 1.41 | 7.63% | 18,804 |
| Apr 23, 2025 | 1.26 | 1.31 | 1.25 | 1.31 | 1.31 | 3.15% | 9,800 |
| Apr 22, 2025 | 1.22 | 1.42 | 1.21 | 1.27 | 1.27 | 4.10% | 46,100 |
| Apr 21, 2025 | 1.13 | 1.22 | 1.12 | 1.22 | 1.22 | 8.93% | 27,801 |
| Apr 17, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 301 |
| Apr 16, 2025 | 1.14 | 1.15 | 1.02 | 1.12 | 1.12 | - | 10,024 |
| Apr 15, 2025 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | 0.90% | 14,220 |
| Apr 14, 2025 | 1.12 | 1.12 | 1.07 | 1.11 | 1.11 | - | 10,500 |
| Apr 11, 2025 | 1.10 | 1.13 | 1.10 | 1.11 | 1.11 | 3.74% | 5,944 |
| Apr 10, 2025 | 1.05 | 1.12 | 1.05 | 1.07 | 1.07 | 8.08% | 12,700 |
| Apr 9, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.02% | 3,700 |
| Apr 8, 2025 | 1.06 | 1.06 | 0.98 | 0.98 | 0.98 | 2.08% | 5,100 |
| Apr 7, 2025 | 1.02 | 1.05 | 0.96 | 0.96 | 0.96 | -4.95% | 31,000 |
| Apr 4, 2025 | 1.05 | 1.05 | 0.99 | 1.01 | 1.01 | -9.82% | 26,610 |
| Apr 3, 2025 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | - | 5,100 |
| Apr 2, 2025 | 1.14 | 1.15 | 1.12 | 1.12 | 1.12 | -3.45% | 7,100 |
| Apr 1, 2025 | 1.22 | 1.22 | 1.16 | 1.16 | 1.16 | -3.33% | 7,902 |