Vista Gold Corp. (TSX:VGZ)
Canada
· Delayed Price · Currency is CAD 1.360
-0.020 (-1.47%)
Jul 3, 2025, 4:00 PM EDT
Vista Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 1.36 | 1.36 | 1.32 | 1.36 | 1.36 | - | 11,320 |
| Jul 2, 2025 | 1.34 | 1.36 | 1.32 | 1.36 | 1.36 | 1.49% | 22,037 |
| Jun 30, 2025 | 1.33 | 1.35 | 1.33 | 1.34 | 1.34 | -1.47% | 52,600 |
| Jun 27, 2025 | 1.38 | 1.38 | 1.33 | 1.36 | 1.36 | -2.86% | 28,600 |
| Jun 26, 2025 | 1.44 | 1.44 | 1.38 | 1.40 | 1.40 | -2.78% | 41,700 |
| Jun 25, 2025 | 1.46 | 1.46 | 1.42 | 1.44 | 1.44 | - | 13,600 |
| Jun 24, 2025 | 1.40 | 1.44 | 1.36 | 1.44 | 1.44 | 3.60% | 61,300 |
| Jun 23, 2025 | 1.36 | 1.42 | 1.36 | 1.39 | 1.39 | 2.21% | 21,500 |
| Jun 20, 2025 | 1.38 | 1.38 | 1.35 | 1.36 | 1.36 | -5.56% | 51,537 |
| Jun 19, 2025 | 1.38 | 1.47 | 1.38 | 1.44 | 1.44 | 5.88% | 30,710 |
| Jun 18, 2025 | 1.38 | 1.38 | 1.34 | 1.36 | 1.36 | -1.45% | 11,006 |
| Jun 17, 2025 | 1.39 | 1.39 | 1.36 | 1.38 | 1.38 | - | 6,900 |
| Jun 16, 2025 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | - | 2,129 |
| Jun 13, 2025 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | 1.47% | 31,004 |
| Jun 12, 2025 | 1.35 | 1.38 | 1.35 | 1.36 | 1.36 | - | 38,100 |
| 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 |