Vista Gold Corp. (TSX:VGZ)
Canada
· Delayed Price · Currency is CAD 1.720
+0.370 (27.41%)
May 20, 2025, 4:00 PM EDT
Vista Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 1.44 | 1.72 | 1.44 | 1.72 | 1.72 | 27.41% | 49,356 |
| 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 |
| 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 |