Vista Gold Corp. (TSX:VGZ)
Canada · Delayed Price · Currency is CAD 2.190
+0.010 (0.46%)
Jul 20, 2026, 4:00 PM EST
TSX:VGZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 2.20 | 2.22 | 2.17 | 2.21 | - | 1.15% | 11,311 |
| Jul 17, 2026 | 2.12 | 2.21 | 2.10 | 2.18 | 2.18 | 0.46% | 26,340 |
| Jul 16, 2026 | 2.24 | 2.24 | 2.14 | 2.17 | 2.17 | -6.06% | 58,882 |
| Jul 15, 2026 | 2.35 | 2.37 | 2.26 | 2.31 | 2.31 | -2.53% | 32,916 |
| Jul 14, 2026 | 2.39 | 2.46 | 2.37 | 2.37 | 2.37 | 1.28% | 8,493 |
| Jul 13, 2026 | 2.45 | 2.45 | 2.32 | 2.34 | 2.34 | -4.88% | 30,223 |
| Jul 10, 2026 | 2.50 | 2.50 | 2.42 | 2.46 | 2.46 | -3.15% | 74,850 |
| Jul 9, 2026 | 2.49 | 2.57 | 2.47 | 2.54 | 2.54 | 5.83% | 31,649 |
| Jul 8, 2026 | 2.52 | 2.54 | 2.37 | 2.40 | 2.40 | -8.05% | 105,517 |
| Jul 7, 2026 | 2.61 | 2.63 | 2.52 | 2.61 | 2.61 | -0.76% | 56,124 |
| Jul 6, 2026 | 2.71 | 2.71 | 2.61 | 2.63 | 2.63 | -7.72% | 52,702 |
| Jul 3, 2026 | 2.61 | 2.85 | 2.61 | 2.85 | 2.85 | 10.04% | 35,720 |
| Jul 2, 2026 | 2.69 | 2.80 | 2.56 | 2.59 | 2.59 | -3.36% | 66,681 |
| Jun 30, 2026 | 2.67 | 2.72 | 2.64 | 2.68 | 2.68 | - | 26,172 |
| Jun 29, 2026 | 2.90 | 2.90 | 2.63 | 2.68 | 2.68 | -7.90% | 82,747 |
| Jun 26, 2026 | 2.75 | 3.02 | 2.69 | 2.91 | 2.91 | 8.18% | 79,388 |
| Jun 25, 2026 | 2.77 | 2.84 | 2.67 | 2.69 | 2.69 | -1.10% | 40,992 |
| Jun 24, 2026 | 2.93 | 2.93 | 2.72 | 2.72 | 2.72 | -7.80% | 84,364 |
| Jun 23, 2026 | 3.14 | 3.14 | 2.95 | 2.95 | 2.95 | -9.23% | 42,476 |
| Jun 22, 2026 | 3.31 | 3.31 | 3.24 | 3.25 | 3.25 | -2.69% | 31,419 |
| Jun 19, 2026 | 3.55 | 3.55 | 3.25 | 3.34 | 3.34 | -0.89% | 110,070 |
| Jun 18, 2026 | 3.36 | 3.49 | 3.34 | 3.37 | 3.37 | - | 31,420 |
| Jun 17, 2026 | 3.55 | 3.63 | 3.37 | 3.37 | 3.37 | -4.80% | 45,598 |
| Jun 16, 2026 | 3.47 | 3.70 | 3.47 | 3.54 | 3.54 | 1.14% | 108,964 |
| Jun 15, 2026 | 3.36 | 3.50 | 3.36 | 3.50 | 3.50 | 7.69% | 50,758 |
| Jun 12, 2026 | 3.17 | 3.25 | 3.11 | 3.25 | 3.25 | 5.18% | 132,327 |
| Jun 11, 2026 | 2.99 | 3.13 | 2.96 | 3.09 | 3.09 | 4.75% | 96,395 |
| Jun 10, 2026 | 2.88 | 3.02 | 2.88 | 2.95 | 2.95 | -2.96% | 68,982 |
| Jun 9, 2026 | 3.15 | 3.17 | 2.90 | 3.04 | 3.04 | -0.98% | 123,420 |
| Jun 8, 2026 | 3.00 | 3.18 | 3.00 | 3.07 | 3.07 | 2.68% | 54,323 |
| Jun 5, 2026 | 3.24 | 3.24 | 2.99 | 2.99 | 2.99 | -8.84% | 82,195 |
| Jun 4, 2026 | 3.16 | 3.30 | 3.16 | 3.28 | 3.28 | 3.47% | 43,200 |
| Jun 3, 2026 | 3.31 | 3.31 | 3.17 | 3.17 | 3.17 | -3.65% | 41,225 |
| Jun 2, 2026 | 3.35 | 3.36 | 3.29 | 3.29 | 3.29 | 0.30% | 28,408 |
| Jun 1, 2026 | 3.28 | 3.36 | 3.21 | 3.28 | 3.28 | -1.20% | 64,288 |
| May 29, 2026 | 3.24 | 3.35 | 3.20 | 3.32 | 3.32 | 3.43% | 39,971 |
| May 28, 2026 | 3.09 | 3.31 | 3.07 | 3.21 | 3.21 | 2.88% | 48,257 |
| May 27, 2026 | 3.07 | 3.17 | 3.04 | 3.12 | 3.12 | - | 231,141 |
| May 26, 2026 | 3.14 | 3.19 | 3.07 | 3.12 | 3.12 | -3.41% | 41,893 |
| May 25, 2026 | 3.35 | 3.35 | 3.21 | 3.23 | 3.23 | 4.87% | 18,170 |
| May 22, 2026 | 3.04 | 3.17 | 3.00 | 3.08 | 3.08 | 1.32% | 38,866 |
| May 21, 2026 | 3.03 | 3.06 | 2.96 | 3.04 | 3.04 | 0.33% | 25,217 |
| May 20, 2026 | 2.90 | 3.03 | 2.85 | 3.03 | 3.03 | 4.12% | 29,790 |
| May 19, 2026 | 2.90 | 2.97 | 2.86 | 2.91 | 2.91 | -2.68% | 63,489 |
| May 15, 2026 | 2.95 | 3.03 | 2.91 | 2.99 | 2.99 | -4.47% | 28,149 |
| May 14, 2026 | 3.11 | 3.16 | 3.05 | 3.13 | 3.13 | -0.95% | 33,422 |
| May 13, 2026 | 3.19 | 3.19 | 3.10 | 3.16 | 3.16 | -3.36% | 26,168 |
| May 12, 2026 | 3.21 | 3.28 | 3.09 | 3.27 | 3.27 | 1.24% | 33,177 |
| May 11, 2026 | 3.09 | 3.28 | 3.09 | 3.23 | 3.23 | 5.56% | 51,448 |
| May 8, 2026 | 3.11 | 3.19 | 3.04 | 3.06 | 3.06 | -0.33% | 61,445 |