Vista Gold Corp. (TSX:VGZ)
Canada · Delayed Price · Currency is CAD 2.500
-0.010 (-0.40%)
At close: Mar 27, 2026
TSX:VGZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.55 | 2.61 | 2.46 | 2.50 | 2.50 | -0.40% | 55,663 |
| Mar 26, 2026 | 2.70 | 2.74 | 2.46 | 2.51 | 2.51 | -9.71% | 207,735 |
| Mar 25, 2026 | 2.81 | 2.85 | 2.74 | 2.78 | 2.78 | 4.12% | 142,895 |
| Mar 24, 2026 | 2.58 | 2.69 | 2.50 | 2.67 | 2.67 | 3.49% | 69,732 |
| Mar 23, 2026 | 2.47 | 2.65 | 2.47 | 2.58 | 2.58 | 3.20% | 73,007 |
| Mar 20, 2026 | 2.52 | 2.55 | 2.43 | 2.50 | 2.50 | -0.79% | 738,541 |
| Mar 19, 2026 | 2.49 | 2.57 | 2.37 | 2.52 | 2.52 | -5.62% | 139,148 |
| Mar 18, 2026 | 2.76 | 2.78 | 2.67 | 2.67 | 2.67 | -6.97% | 125,883 |
| Mar 17, 2026 | 2.80 | 2.95 | 2.80 | 2.87 | 2.87 | 1.06% | 113,967 |
| Mar 16, 2026 | 2.78 | 2.88 | 2.74 | 2.84 | 2.84 | 1.79% | 124,221 |
| Mar 13, 2026 | 2.81 | 2.88 | 2.75 | 2.79 | 2.79 | 1.09% | 136,904 |
| Mar 12, 2026 | 3.15 | 3.15 | 2.76 | 2.76 | 2.76 | -13.75% | 212,655 |
| Mar 11, 2026 | 3.27 | 3.27 | 3.12 | 3.20 | 3.20 | -3.61% | 83,827 |
| Mar 10, 2026 | 3.29 | 3.45 | 3.26 | 3.32 | 3.32 | 2.79% | 106,702 |
| Mar 9, 2026 | 3.21 | 3.24 | 3.07 | 3.23 | 3.23 | -0.62% | 72,943 |
| Mar 6, 2026 | 3.26 | 3.37 | 3.20 | 3.25 | 3.25 | -3.85% | 93,146 |
| Mar 5, 2026 | 3.49 | 3.49 | 3.30 | 3.38 | 3.38 | -3.70% | 85,134 |
| Mar 4, 2026 | 3.60 | 3.61 | 3.43 | 3.51 | 3.51 | 0.86% | 68,190 |
| Mar 3, 2026 | 3.60 | 3.65 | 3.40 | 3.48 | 3.48 | -9.37% | 167,379 |
| Mar 2, 2026 | 3.94 | 3.94 | 3.59 | 3.84 | 3.84 | -1.54% | 97,700 |
| Feb 27, 2026 | 3.95 | 3.95 | 3.71 | 3.90 | 3.90 | -1.27% | 95,315 |
| Feb 26, 2026 | 3.60 | 3.97 | 3.55 | 3.95 | 3.95 | 1.54% | 169,557 |
| Feb 25, 2026 | 4.00 | 4.00 | 3.85 | 3.89 | 3.89 | -2.02% | 77,546 |
| Feb 24, 2026 | 3.99 | 4.01 | 3.79 | 3.97 | 3.97 | -1.24% | 153,396 |
| Feb 23, 2026 | 3.76 | 4.15 | 3.76 | 4.02 | 4.02 | 9.54% | 239,917 |
| Feb 20, 2026 | 3.67 | 3.76 | 3.57 | 3.67 | 3.67 | 0.82% | 80,910 |
| Feb 19, 2026 | 3.52 | 3.68 | 3.45 | 3.64 | 3.64 | 4.90% | 79,045 |
| Feb 18, 2026 | 3.47 | 3.60 | 3.45 | 3.47 | 3.47 | 2.06% | 80,954 |
| Feb 17, 2026 | 3.64 | 3.64 | 3.30 | 3.40 | 3.40 | -7.36% | 135,972 |
| Feb 13, 2026 | 3.70 | 3.83 | 3.66 | 3.67 | 3.67 | 2.23% | 101,462 |
| Feb 12, 2026 | 4.08 | 4.08 | 3.56 | 3.59 | 3.59 | -13.49% | 310,955 |
| Feb 11, 2026 | 4.08 | 4.15 | 3.74 | 4.15 | 4.15 | 5.06% | 182,164 |
| 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 |