Vista Gold Corp. (TSX:VGZ)
Canada
· Delayed Price · Currency is CAD 1.410
+0.140 (11.02%)
Apr 24, 2025, 4:00 PM EDT
Vista Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2025 | 1.13 | 1.22 | 1.13 | 1.20 | 1.20 | 7.14% | 29,849 |
| Mar 28, 2025 | 1.10 | 1.14 | 1.09 | 1.12 | 1.12 | 1.82% | 25,400 |
| Mar 27, 2025 | 1.10 | 1.13 | 1.06 | 1.10 | 1.10 | 1.85% | 32,619 |
| Mar 26, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.82% | 200 |
| Mar 25, 2025 | 1.08 | 1.11 | 1.08 | 1.10 | 1.10 | 3.77% | 5,929 |
| Mar 24, 2025 | 1.11 | 1.11 | 1.06 | 1.06 | 1.06 | -2.75% | 1,402 |
| Mar 21, 2025 | 1.11 | 1.11 | 1.08 | 1.09 | 1.09 | 0.93% | 3,900 |
| Mar 20, 2025 | 1.10 | 1.17 | 1.08 | 1.08 | 1.08 | -3.57% | 5,500 |
| Mar 19, 2025 | 1.11 | 1.14 | 1.04 | 1.12 | 1.12 | 0.90% | 5,601 |
| Mar 18, 2025 | 1.11 | 1.11 | 1.10 | 1.11 | 1.11 | 0.91% | 3,800 |
| Mar 17, 2025 | 1.04 | 1.10 | 1.04 | 1.10 | 1.10 | 5.77% | 2,300 |
| Mar 14, 2025 | 1.11 | 1.11 | 1.04 | 1.04 | 1.04 | -5.45% | 1,900 |
| Mar 13, 2025 | 1.09 | 1.10 | 1.08 | 1.10 | 1.10 | 2.80% | 16,400 |
| Mar 12, 2025 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | -0.93% | 41,800 |
| Mar 11, 2025 | 1.00 | 1.09 | 1.00 | 1.08 | 1.08 | 11.34% | 40,400 |
| Mar 10, 2025 | 1.06 | 1.07 | 0.96 | 0.97 | 0.97 | -9.35% | 17,303 |
| Mar 7, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.94% | 400 |
| Mar 6, 2025 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -1.85% | 200 |
| Mar 5, 2025 | 1.07 | 1.10 | 1.07 | 1.08 | 1.08 | 3.85% | 12,405 |
| Mar 4, 2025 | 0.99 | 1.05 | 0.99 | 1.04 | 1.04 | 5.05% | 80,300 |
| Mar 3, 2025 | 0.91 | 1.00 | 0.91 | 0.99 | 0.99 | 10.00% | 102,329 |
| Feb 28, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | - | 16,724 |
| Feb 27, 2025 | 0.93 | 0.93 | 0.89 | 0.90 | 0.90 | -1.10% | 3,128 |
| Feb 26, 2025 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | 3.41% | 1,000 |
| Feb 25, 2025 | 0.87 | 0.88 | 0.86 | 0.88 | 0.88 | -1.12% | 34,500 |
| Feb 24, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 1.14% | 10,400 |
| Feb 21, 2025 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | - | 4,000 |
| Feb 20, 2025 | 0.88 | 0.88 | 0.86 | 0.88 | 0.88 | -2.22% | 4,500 |
| Feb 19, 2025 | 0.90 | 0.90 | 0.88 | 0.90 | 0.90 | 1.12% | 3,000 |
| Feb 18, 2025 | 0.93 | 0.93 | 0.89 | 0.89 | 0.89 | -4.30% | 62,700 |
| Feb 14, 2025 | 0.99 | 0.99 | 0.93 | 0.93 | 0.93 | -2.11% | 33,918 |
| Feb 13, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.06% | 6,100 |
| Feb 12, 2025 | 0.92 | 0.98 | 0.92 | 0.97 | 0.97 | 3.19% | 15,421 |