Vista Gold Corp. (TSX:VGZ)
Canada · Delayed Price · Currency is CAD 4.010
+0.120 (3.08%)
Nov 9, 2026, 4:00 PM EST
TSX:VGZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 3.89 | 4.02 | 3.89 | 4.01 | 4.01 | 3.08% | 322,461 |
| Nov 6, 2026 | 3.77 | 3.96 | 3.76 | 3.89 | 3.89 | 2.10% | 410,880 |
| Nov 5, 2026 | 3.85 | 3.88 | 3.68 | 3.81 | 3.81 | 0.53% | 367,066 |
| Nov 4, 2026 | 3.54 | 3.86 | 3.53 | 3.79 | 3.79 | 11.47% | 569,823 |
| Nov 3, 2026 | 3.45 | 3.48 | 3.38 | 3.40 | 3.40 | -2.30% | 147,855 |
| Nov 2, 2026 | 3.51 | 3.57 | 3.46 | 3.48 | 3.48 | -0.29% | 215,348 |
| Oct 30, 2026 | 3.45 | 3.55 | 3.40 | 3.49 | 3.49 | -3.06% | 302,879 |
| Oct 29, 2026 | 3.69 | 3.72 | 3.60 | 3.60 | 3.60 | -4.76% | 131,261 |
| Oct 28, 2026 | 3.61 | 3.79 | 3.56 | 3.78 | 3.78 | 3.28% | 282,295 |
| Oct 27, 2026 | 3.65 | 3.69 | 3.63 | 3.66 | 3.66 | 1.10% | 200,114 |
| Oct 26, 2026 | 3.65 | 3.72 | 3.60 | 3.62 | 3.62 | -1.90% | 131,253 |
| Oct 23, 2026 | 3.64 | 3.73 | 3.58 | 3.69 | 3.69 | - | 237,050 |
| Oct 22, 2026 | 3.79 | 3.79 | 3.68 | 3.69 | 3.69 | -5.38% | 261,500 |
| Oct 21, 2026 | 3.89 | 3.94 | 3.74 | 3.90 | 3.90 | 1.56% | 230,213 |
| Oct 20, 2026 | 3.84 | 3.98 | 3.76 | 3.84 | 3.84 | -0.26% | 240,044 |
| Oct 19, 2026 | 3.88 | 3.93 | 3.77 | 3.85 | 3.85 | -0.77% | 238,603 |
| Oct 16, 2026 | 3.78 | 3.98 | 3.78 | 3.88 | 3.88 | 0.78% | 351,111 |
| Oct 15, 2026 | 3.70 | 3.86 | 3.62 | 3.85 | 3.85 | 6.35% | 344,622 |
| Oct 14, 2026 | 3.66 | 3.67 | 3.55 | 3.62 | 3.62 | -1.90% | 221,538 |
| Oct 13, 2026 | 3.77 | 3.77 | 3.65 | 3.69 | 3.69 | -2.89% | 162,166 |
| Oct 9, 2026 | 3.82 | 3.88 | 3.79 | 3.80 | 3.80 | - | 130,438 |
| Oct 8, 2026 | 3.75 | 3.86 | 3.71 | 3.80 | 3.80 | 1.33% | 228,751 |
| Oct 7, 2026 | 3.69 | 3.85 | 3.67 | 3.75 | 3.75 | -1.83% | 146,798 |
| Oct 6, 2026 | 3.76 | 3.83 | 3.62 | 3.82 | 3.82 | 2.96% | 198,747 |
| Oct 5, 2026 | 3.92 | 3.92 | 3.68 | 3.71 | 3.71 | -3.13% | 832,806 |
| Oct 2, 2026 | 3.85 | 3.89 | 3.79 | 3.83 | 3.83 | 1.06% | 177,952 |
| Oct 1, 2026 | 3.91 | 3.91 | 3.78 | 3.79 | 3.79 | -1.30% | 162,886 |
| Sep 30, 2026 | 3.84 | 3.89 | 3.79 | 3.84 | 3.84 | 0.52% | 211,895 |
| Sep 29, 2026 | 3.79 | 3.84 | 3.74 | 3.82 | 3.82 | 0.79% | 106,096 |
| Sep 28, 2026 | 3.67 | 3.87 | 3.67 | 3.79 | 3.79 | -2.82% | 94,017 |
| Sep 25, 2026 | 3.80 | 3.95 | 3.80 | 3.90 | 3.90 | 2.09% | 208,849 |
| Sep 24, 2026 | 3.80 | 3.89 | 3.76 | 3.82 | 3.82 | -1.04% | 147,055 |
| Sep 23, 2026 | 3.84 | 3.90 | 3.78 | 3.86 | 3.86 | -2.53% | 170,729 |
| Sep 22, 2026 | 3.75 | 4.06 | 3.75 | 3.96 | 3.96 | 2.59% | 415,052 |
| Sep 21, 2026 | 3.67 | 3.92 | 3.65 | 3.86 | 3.86 | 20.62% | 533,621 |
| Sep 18, 2026 | 3.20 | 3.25 | 3.11 | 3.20 | 3.20 | 1.59% | 104,651 |
| Sep 17, 2026 | 3.15 | 3.25 | 3.14 | 3.15 | 3.15 | 3.96% | 70,938 |
| Sep 16, 2026 | 3.03 | 3.07 | 2.97 | 3.03 | 3.03 | 0.66% | 64,015 |
| Sep 15, 2026 | 3.03 | 3.04 | 2.95 | 3.01 | 3.01 | -0.66% | 37,836 |
| Sep 14, 2026 | 2.98 | 3.04 | 2.90 | 3.03 | 3.03 | 0.66% | 135,846 |
| Sep 11, 2026 | 3.08 | 3.11 | 2.98 | 3.01 | 3.01 | -0.33% | 36,456 |
| Sep 10, 2026 | 3.05 | 3.07 | 2.98 | 3.02 | 3.02 | -4.13% | 49,125 |
| Sep 9, 2026 | 3.18 | 3.21 | 3.14 | 3.15 | 3.15 | 0.96% | 42,301 |
| Sep 8, 2026 | 3.12 | 3.19 | 3.09 | 3.12 | 3.12 | 0.32% | 63,457 |
| Sep 4, 2026 | 3.15 | 3.16 | 3.10 | 3.11 | 3.11 | -2.81% | 53,990 |
| Sep 3, 2026 | 3.16 | 3.26 | 3.12 | 3.20 | 3.20 | 3.23% | 111,196 |
| Sep 2, 2026 | 2.99 | 3.10 | 2.99 | 3.10 | 3.10 | 6.90% | 40,737 |
| Sep 1, 2026 | 2.89 | 3.01 | 2.89 | 2.90 | 2.90 | -3.97% | 53,759 |
| Aug 31, 2026 | 3.05 | 3.05 | 2.99 | 3.02 | 3.02 | -1.95% | 28,527 |
| Aug 28, 2026 | 3.25 | 3.25 | 3.04 | 3.08 | 3.08 | -5.52% | 30,167 |