Vista Gold Corp. (TSX:VGZ)
Canada · Delayed Price · Currency is CAD 2.480
-0.030 (-1.20%)
Nov 14, 2025, 4:00 PM EST
Vista Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 2.44 | 2.49 | 2.35 | 2.48 | 2.48 | -1.20% | 46,055 |
| Nov 13, 2025 | 2.45 | 2.64 | 2.39 | 2.51 | 2.51 | 3.29% | 108,700 |
| Nov 12, 2025 | 2.48 | 2.55 | 2.40 | 2.43 | 2.43 | 0.83% | 95,810 |
| Nov 11, 2025 | 2.52 | 2.52 | 2.37 | 2.41 | 2.41 | -2.82% | 60,927 |
| Nov 10, 2025 | 2.37 | 2.52 | 2.37 | 2.48 | 2.48 | 8.77% | 89,703 |
| Nov 7, 2025 | 2.16 | 2.31 | 2.16 | 2.28 | 2.28 | 1.33% | 49,300 |
| Nov 6, 2025 | 2.21 | 2.29 | 2.19 | 2.25 | 2.25 | 3.21% | 65,110 |
| Nov 5, 2025 | 2.19 | 2.21 | 2.13 | 2.18 | 2.18 | 1.40% | 86,800 |
| Nov 4, 2025 | 2.22 | 2.30 | 2.15 | 2.15 | 2.15 | -4.02% | 71,300 |
| Nov 3, 2025 | 2.33 | 2.37 | 2.24 | 2.24 | 2.24 | -4.27% | 60,331 |
| Oct 31, 2025 | 2.35 | 2.36 | 2.31 | 2.34 | 2.34 | 0.86% | 24,300 |
| Oct 30, 2025 | 2.35 | 2.39 | 2.32 | 2.32 | 2.32 | - | 20,218 |
| Oct 29, 2025 | 2.42 | 2.42 | 2.30 | 2.32 | 2.32 | -1.28% | 58,025 |
| Oct 28, 2025 | 2.35 | 2.44 | 2.29 | 2.35 | 2.35 | - | 75,500 |
| Oct 27, 2025 | 2.36 | 2.38 | 2.24 | 2.35 | 2.35 | -2.49% | 106,323 |
| Oct 24, 2025 | 2.39 | 2.52 | 2.39 | 2.41 | 2.41 | - | 43,105 |
| Oct 23, 2025 | 2.51 | 2.54 | 2.40 | 2.41 | 2.41 | -1.63% | 26,500 |
| Oct 22, 2025 | 2.40 | 2.51 | 2.38 | 2.45 | 2.45 | - | 120,000 |
| Oct 21, 2025 | 2.57 | 2.60 | 2.37 | 2.45 | 2.45 | -9.93% | 173,501 |
| Oct 20, 2025 | 2.78 | 2.83 | 2.60 | 2.72 | 2.72 | -1.09% | 106,214 |
| Oct 17, 2025 | 3.07 | 3.07 | 2.66 | 2.75 | 2.75 | -9.54% | 104,300 |
| Oct 16, 2025 | 3.12 | 3.25 | 3.04 | 3.04 | 3.04 | -2.25% | 69,800 |
| Oct 15, 2025 | 3.08 | 3.14 | 3.03 | 3.11 | 3.11 | 0.65% | 138,400 |
| Oct 14, 2025 | 2.95 | 3.13 | 2.95 | 3.09 | 3.09 | 8.80% | 188,126 |
| Oct 10, 2025 | 2.94 | 2.98 | 2.84 | 2.84 | 2.84 | -1.39% | 70,700 |
| Oct 9, 2025 | 3.26 | 3.31 | 2.87 | 2.88 | 2.88 | -11.66% | 150,018 |
| Oct 8, 2025 | 3.14 | 3.43 | 3.14 | 3.26 | 3.26 | 7.24% | 233,043 |
| Oct 7, 2025 | 3.07 | 3.08 | 3.00 | 3.04 | 3.04 | -1.30% | 44,221 |
| Oct 6, 2025 | 3.09 | 3.17 | 3.04 | 3.08 | 3.08 | 1.99% | 82,700 |
| Oct 3, 2025 | 3.10 | 3.11 | 2.93 | 3.02 | 3.02 | 0.33% | 29,000 |
| Oct 2, 2025 | 3.10 | 3.15 | 2.94 | 3.01 | 3.01 | -1.63% | 107,007 |
| Oct 1, 2025 | 3.02 | 3.11 | 2.97 | 3.06 | 3.06 | 3.73% | 52,700 |
| Sep 30, 2025 | 3.00 | 3.06 | 2.91 | 2.95 | 2.95 | -3.28% | 54,815 |
| Sep 29, 2025 | 3.08 | 3.18 | 2.98 | 3.05 | 3.05 | 4.10% | 187,400 |
| Sep 26, 2025 | 2.80 | 3.01 | 2.78 | 2.93 | 2.93 | 4.27% | 30,515 |
| Sep 25, 2025 | 2.74 | 2.82 | 2.68 | 2.81 | 2.81 | 1.44% | 32,400 |
| Sep 24, 2025 | 2.86 | 2.88 | 2.71 | 2.77 | 2.77 | -3.15% | 56,400 |
| Sep 23, 2025 | 3.05 | 3.11 | 2.84 | 2.86 | 2.86 | -3.38% | 64,139 |
| Sep 22, 2025 | 3.20 | 3.23 | 2.89 | 2.96 | 2.96 | -3.90% | 258,013 |
| Sep 19, 2025 | 3.05 | 3.13 | 2.98 | 3.08 | 3.08 | 4.05% | 306,333 |
| Sep 18, 2025 | 2.83 | 2.96 | 2.83 | 2.96 | 2.96 | 5.71% | 45,500 |
| Sep 17, 2025 | 2.90 | 2.94 | 2.69 | 2.80 | 2.80 | -3.45% | 50,600 |
| Sep 16, 2025 | 3.04 | 3.10 | 2.83 | 2.90 | 2.90 | -3.65% | 123,400 |
| Sep 15, 2025 | 2.70 | 3.41 | 2.70 | 3.01 | 3.01 | 18.97% | 244,511 |
| Sep 12, 2025 | 2.28 | 2.55 | 2.23 | 2.53 | 2.53 | 14.48% | 70,216 |
| Sep 11, 2025 | 2.17 | 2.25 | 2.15 | 2.21 | 2.21 | 2.79% | 58,500 |
| Sep 10, 2025 | 1.99 | 2.15 | 1.96 | 2.15 | 2.15 | 8.59% | 14,726 |
| Sep 9, 2025 | 1.97 | 1.98 | 1.91 | 1.98 | 1.98 | 2.59% | 12,803 |
| Sep 8, 2025 | 1.93 | 1.96 | 1.91 | 1.93 | 1.93 | 1.58% | 16,447 |
| Sep 5, 2025 | 1.91 | 1.94 | 1.86 | 1.90 | 1.90 | 1.60% | 20,901 |