Vista Gold Corp. (VGZ)
NYSEAMERICAN: VGZ · Real-Time Price · USD
1.030
+0.040 (4.03%)
At close: Aug 8, 2025, 4:00 PM
1.030
0.00 (0.00%)
After-hours: Aug 8, 2025, 4:10 PM EDT
Hess Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1.00 | 1.08 | 1.00 | 1.03 | - | 4.03% | 1,441,076 |
| Aug 7, 2025 | 1.00 | 1.03 | 0.99 | 0.99 | 0.99 | -0.62% | 644,597 |
| Aug 6, 2025 | 0.98 | 1.01 | 0.97 | 1.00 | 1.00 | 0.64% | 450,725 |
| Aug 5, 2025 | 0.95 | 1.00 | 0.93 | 0.99 | 0.99 | 2.34% | 396,329 |
| Aug 4, 2025 | 0.94 | 0.97 | 0.94 | 0.97 | 0.97 | 4.02% | 401,273 |
| Aug 1, 2025 | 0.94 | 0.95 | 0.91 | 0.93 | 0.93 | 0.54% | 356,697 |
| Jul 31, 2025 | 0.94 | 0.97 | 0.93 | 0.93 | 0.93 | 0.51% | 370,501 |
| Jul 30, 2025 | 0.99 | 0.99 | 0.92 | 0.92 | 0.92 | -6.09% | 777,928 |
| Jul 29, 2025 | 0.97 | 1.00 | 0.94 | 0.98 | 0.98 | 4.48% | 687,307 |
| Jul 28, 2025 | 0.95 | 0.96 | 0.92 | 0.94 | 0.94 | -0.77% | 527,264 |
| Jul 25, 2025 | 0.95 | 0.96 | 0.93 | 0.95 | 0.95 | -0.48% | 345,383 |
| Jul 24, 2025 | 0.99 | 0.99 | 0.95 | 0.95 | 0.95 | -3.45% | 737,854 |
| Jul 23, 2025 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -0.64% | 231,833 |
| Jul 22, 2025 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | 0.93% | 290,345 |
| Jul 21, 2025 | 0.95 | 1.00 | 0.95 | 0.98 | 0.98 | 5.22% | 727,778 |
| Jul 18, 2025 | 0.97 | 0.97 | 0.92 | 0.93 | 0.93 | -3.15% | 441,175 |
| Jul 17, 2025 | 0.99 | 1.00 | 0.95 | 0.96 | 0.96 | -2.77% | 421,484 |
| Jul 16, 2025 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | - | 340,497 |
| Jul 15, 2025 | 1.02 | 1.02 | 0.98 | 0.99 | 0.99 | -0.88% | 702,898 |
| Jul 14, 2025 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -2.08% | 350,243 |
| Jul 11, 2025 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | 0.99% | 468,417 |
| Jul 10, 2025 | 0.99 | 1.02 | 0.99 | 1.01 | 1.01 | 2.44% | 406,157 |
| Jul 9, 2025 | 0.98 | 1.00 | 0.97 | 0.99 | 0.99 | 0.28% | 349,756 |
| Jul 8, 2025 | 1.00 | 1.01 | 0.97 | 0.98 | 0.98 | -2.66% | 377,986 |
| Jul 7, 2025 | 0.99 | 1.01 | 0.98 | 1.01 | 1.01 | 1.36% | 286,918 |
| Jul 3, 2025 | 0.98 | 1.01 | 0.98 | 1.00 | 1.00 | -0.26% | 251,584 |
| Jul 2, 2025 | 1.00 | 1.00 | 0.97 | 1.00 | 1.00 | 0.91% | 377,723 |
| Jul 1, 2025 | 0.98 | 1.00 | 0.97 | 0.99 | 0.99 | 1.44% | 306,859 |
| Jun 30, 2025 | 0.99 | 1.00 | 0.96 | 0.98 | 0.98 | -1.42% | 391,287 |
| Jun 27, 2025 | 1.00 | 1.01 | 0.98 | 0.99 | 0.99 | -2.94% | 699,919 |
| Jun 26, 2025 | 1.03 | 1.05 | 1.01 | 1.02 | 1.02 | -0.97% | 267,921 |
| Jun 25, 2025 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -1.90% | 216,609 |
| Jun 24, 2025 | 1.00 | 1.05 | 0.99 | 1.05 | 1.05 | 2.94% | 857,663 |
| Jun 23, 2025 | 1.00 | 1.02 | 0.98 | 1.02 | 1.02 | 2.56% | 413,592 |
| Jun 20, 2025 | 1.00 | 1.00 | 0.96 | 0.99 | 0.99 | 0.15% | 487,338 |
| Jun 18, 2025 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | -2.65% | 646,838 |
| Jun 17, 2025 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | - | 326,730 |
| Jun 16, 2025 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 601,398 |
| Jun 13, 2025 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | 0.07% | 448,563 |
| Jun 12, 2025 | 1.00 | 1.02 | 0.98 | 1.00 | 1.00 | 1.95% | 460,519 |
| Jun 11, 2025 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | 0.02% | 295,090 |
| Jun 10, 2025 | 1.02 | 1.02 | 0.98 | 0.98 | 0.98 | -2.97% | 652,486 |
| Jun 9, 2025 | 0.97 | 1.01 | 0.96 | 1.01 | 1.01 | 4.90% | 828,248 |
| Jun 6, 2025 | 1.00 | 1.03 | 0.95 | 0.96 | 0.96 | -3.72% | 1,139,344 |
| Jun 5, 2025 | 1.02 | 1.04 | 0.98 | 1.00 | 1.00 | 1.94% | 1,529,549 |
| Jun 4, 2025 | 1.14 | 1.15 | 0.91 | 0.98 | 0.98 | -15.43% | 5,736,837 |
| Jun 3, 2025 | 1.20 | 1.21 | 1.13 | 1.16 | 1.16 | -5.69% | 1,191,497 |
| Jun 2, 2025 | 1.20 | 1.28 | 1.19 | 1.23 | 1.23 | 4.24% | 1,139,945 |
| May 30, 2025 | 1.17 | 1.18 | 1.13 | 1.18 | 1.18 | 2.61% | 449,971 |
| May 29, 2025 | 1.22 | 1.26 | 1.15 | 1.15 | 1.15 | -5.74% | 995,057 |