Vista Gold Corp. (TSX:VGZ)
Canada · Delayed Price · Currency is CAD 4.060
+0.110 (2.78%)
Feb 11, 2026, 3:13 PM EST
Vista Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 4.08 | 4.09 | 3.74 | 3.96 | - | 0.13% | 107,662 |
| Feb 10, 2026 | 3.71 | 4.00 | 3.58 | 3.95 | 3.95 | 6.18% | 318,092 |
| Feb 9, 2026 | 3.38 | 3.74 | 3.29 | 3.72 | 3.72 | 13.76% | 217,415 |
| Feb 6, 2026 | 3.14 | 3.28 | 3.12 | 3.27 | 3.27 | 6.86% | 136,451 |
| Feb 5, 2026 | 3.22 | 3.33 | 3.03 | 3.06 | 3.06 | -11.05% | 102,698 |
| Feb 4, 2026 | 3.66 | 3.66 | 3.31 | 3.44 | 3.44 | -3.91% | 192,886 |
| Feb 3, 2026 | 3.25 | 3.63 | 3.25 | 3.58 | 3.58 | 19.33% | 261,481 |
| Feb 2, 2026 | 2.96 | 3.07 | 2.91 | 3.00 | 3.00 | -1.96% | 171,769 |
| Jan 30, 2026 | 3.35 | 3.43 | 3.00 | 3.06 | 3.06 | -17.74% | 487,988 |
| Jan 29, 2026 | 4.12 | 4.12 | 3.54 | 3.72 | 3.72 | -7.00% | 197,054 |
| Jan 28, 2026 | 4.07 | 4.25 | 3.89 | 4.00 | 4.00 | -0.25% | 317,071 |
| Jan 27, 2026 | 3.71 | 4.02 | 3.70 | 4.01 | 4.01 | 6.93% | 187,550 |
| Jan 26, 2026 | 4.19 | 4.23 | 3.69 | 3.75 | 3.75 | -5.06% | 472,309 |
| Jan 23, 2026 | 3.61 | 4.01 | 3.46 | 3.95 | 3.95 | 10.64% | 287,762 |
| Jan 22, 2026 | 3.13 | 3.61 | 3.10 | 3.57 | 3.57 | 13.33% | 170,993 |
| Jan 21, 2026 | 3.24 | 3.24 | 3.05 | 3.15 | 3.15 | -0.32% | 108,185 |
| Jan 20, 2026 | 3.17 | 3.24 | 3.09 | 3.16 | 3.16 | 0.32% | 87,392 |
| Jan 19, 2026 | 3.10 | 3.17 | 3.10 | 3.15 | 3.15 | 1.94% | 53,550 |
| Jan 16, 2026 | 3.00 | 3.09 | 2.90 | 3.09 | 3.09 | 0.98% | 100,470 |
| Jan 15, 2026 | 2.94 | 3.06 | 2.91 | 3.06 | 3.06 | 1.32% | 95,500 |
| Jan 14, 2026 | 3.03 | 3.04 | 2.93 | 3.02 | 3.02 | 2.37% | 124,729 |
| Jan 13, 2026 | 2.97 | 3.10 | 2.91 | 2.95 | 2.95 | 0.34% | 140,634 |
| Jan 12, 2026 | 2.91 | 2.96 | 2.89 | 2.94 | 2.94 | 3.16% | 165,017 |
| Jan 9, 2026 | 2.83 | 2.90 | 2.79 | 2.85 | 2.85 | 0.71% | 101,989 |
| Jan 8, 2026 | 2.74 | 2.83 | 2.73 | 2.83 | 2.83 | -0.18% | 69,746 |
| Jan 7, 2026 | 2.78 | 2.84 | 2.71 | 2.84 | 2.84 | -2.91% | 54,871 |
| Jan 6, 2026 | 2.85 | 2.93 | 2.74 | 2.92 | 2.92 | 5.80% | 136,801 |
| Jan 5, 2026 | 2.58 | 2.80 | 2.58 | 2.76 | 2.76 | 11.29% | 169,107 |
| Jan 2, 2026 | 2.69 | 2.69 | 2.48 | 2.48 | 2.48 | -7.12% | 133,276 |
| Dec 31, 2025 | 2.65 | 2.75 | 2.62 | 2.67 | 2.67 | 2.30% | 96,368 |
| Dec 30, 2025 | 2.69 | 2.69 | 2.61 | 2.61 | 2.61 | -1.14% | 67,631 |
| Dec 29, 2025 | 2.77 | 2.78 | 2.61 | 2.64 | 2.64 | -8.01% | 125,465 |
| Dec 24, 2025 | 3.01 | 3.01 | 2.83 | 2.87 | 2.87 | -4.01% | 59,706 |
| Dec 23, 2025 | 3.12 | 3.12 | 2.97 | 2.99 | 2.99 | -3.24% | 110,492 |
| Dec 22, 2025 | 2.99 | 3.26 | 2.97 | 3.09 | 3.09 | 5.46% | 202,597 |
| Dec 19, 2025 | 3.02 | 3.09 | 2.82 | 2.93 | 2.93 | -2.33% | 151,537 |
| Dec 18, 2025 | 2.85 | 3.03 | 2.78 | 3.00 | 3.00 | 3.81% | 128,333 |
| Dec 17, 2025 | 3.06 | 3.06 | 2.83 | 2.89 | 2.89 | -5.56% | 220,465 |
| Dec 16, 2025 | 2.95 | 3.06 | 2.94 | 3.06 | 3.06 | 2.00% | 118,482 |
| Dec 15, 2025 | 3.29 | 3.30 | 2.91 | 3.00 | 3.00 | -9.37% | 138,752 |
| Dec 12, 2025 | 3.24 | 3.40 | 3.15 | 3.31 | 3.31 | 6.09% | 522,381 |
| Dec 11, 2025 | 2.69 | 3.12 | 2.68 | 3.12 | 3.12 | 15.13% | 166,434 |
| Dec 10, 2025 | 2.63 | 2.76 | 2.56 | 2.71 | 2.71 | 1.12% | 57,772 |
| Dec 9, 2025 | 2.54 | 2.68 | 2.51 | 2.68 | 2.68 | 5.51% | 44,361 |
| Dec 8, 2025 | 2.69 | 2.69 | 2.53 | 2.54 | 2.54 | -5.22% | 33,915 |
| Dec 5, 2025 | 2.71 | 2.87 | 2.67 | 2.68 | 2.68 | -1.83% | 60,987 |
| Dec 4, 2025 | 2.69 | 2.76 | 2.68 | 2.73 | 2.73 | -3.19% | 17,400 |
| Dec 3, 2025 | 2.79 | 2.82 | 2.72 | 2.82 | 2.82 | 3.30% | 27,313 |
| Dec 2, 2025 | 2.73 | 2.75 | 2.65 | 2.73 | 2.73 | 0.37% | 45,437 |
| Dec 1, 2025 | 2.82 | 2.82 | 2.68 | 2.72 | 2.72 | -1.45% | 41,843 |