Vista Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	2.37	2.40	2.25	2.36	2.36	-2.07%	1,904,670
Mar 6, 2026	2.41	2.48	2.33	2.41	2.41	-1.23%	1,305,595
Mar 5, 2026	2.54	2.55	2.40	2.44	2.44	-5.79%	1,262,714
Mar 4, 2026	2.66	2.66	2.51	2.59	2.59	1.57%	752,978
Mar 3, 2026	2.71	2.71	2.47	2.55	2.55	-9.25%	1,939,505
Mar 2, 2026	2.88	2.89	2.62	2.81	2.81	0.36%	1,559,442
Feb 27, 2026	2.86	2.87	2.72	2.80	2.80	-3.45%	1,787,648
Feb 26, 2026	2.68	2.90	2.58	2.90	2.90	2.47%	2,988,612
Feb 25, 2026	2.90	2.90	2.81	2.83	2.83	-1.05%	1,061,739
Feb 24, 2026	2.85	2.94	2.76	2.86	2.86	-3.38%	1,743,349
Feb 23, 2026	2.75	3.04	2.74	2.96	2.96	9.23%	1,921,702
Feb 20, 2026	2.68	2.75	2.61	2.71	2.71	1.88%	1,026,032
Feb 19, 2026	2.54	2.69	2.52	2.66	2.66	3.91%	878,341
Feb 18, 2026	2.53	2.64	2.50	2.56	2.56	1.59%	1,008,057
Feb 17, 2026	2.65	2.67	2.40	2.52	2.52	-7.69%	2,187,264
Feb 13, 2026	2.73	2.85	2.68	2.73	2.73	3.80%	1,535,723
Feb 12, 2026	2.98	3.01	2.61	2.63	2.63	-13.77%	2,925,725
Feb 11, 2026	3.04	3.06	2.74	3.05	3.05	4.10%	2,389,351
Feb 10, 2026	2.73	2.96	2.62	2.93	2.93	7.72%	2,234,504
Feb 9, 2026	2.43	2.76	2.40	2.72	2.72	14.77%	1,778,958
Feb 6, 2026	2.29	2.41	2.29	2.37	2.37	7.24%	1,541,246
Feb 5, 2026	2.37	2.47	2.21	2.21	2.21	-11.24%	1,690,437
Feb 4, 2026	2.67	2.68	2.42	2.49	2.49	-5.32%	2,329,147
Feb 3, 2026	2.40	2.67	2.40	2.63	2.63	19.00%	3,802,683
Feb 2, 2026	2.17	2.26	2.12	2.21	2.21	-0.90%	1,782,794
Jan 30, 2026	2.45	2.55	2.20	2.23	2.23	-19.20%	5,010,041
Jan 29, 2026	3.02	3.02	2.62	2.76	2.76	-6.44%	2,794,914
Jan 28, 2026	3.00	3.13	2.86	2.95	2.95	-0.67%	2,739,155
Jan 27, 2026	2.73	2.97	2.70	2.97	2.97	8.39%	1,969,325
Jan 26, 2026	3.06	3.10	2.68	2.74	2.74	-4.86%	4,893,755
Jan 23, 2026	2.64	2.93	2.50	2.88	2.88	11.63%	3,627,925
Jan 22, 2026	2.25	2.62	2.23	2.58	2.58	14.67%	3,113,852
Jan 21, 2026	2.35	2.35	2.20	2.25	2.25	-0.88%	1,987,981
Jan 20, 2026	2.27	2.34	2.24	2.27	2.27	2.25%	1,507,154
Jan 16, 2026	2.19	2.22	2.08	2.22	2.22	1.37%	1,349,785
Jan 15, 2026	2.08	2.20	2.07	2.19	2.19	1.86%	1,520,413
Jan 14, 2026	2.19	2.20	2.11	2.15	2.15	0.94%	2,185,196
Jan 13, 2026	2.16	2.25	2.10	2.13	2.13	0.95%	2,239,328
Jan 12, 2026	2.09	2.14	2.07	2.11	2.11	3.94%	1,329,445
Jan 9, 2026	2.02	2.10	2.01	2.03	2.03	-0.49%	1,119,592
Jan 8, 2026	2.00	2.05	1.97	2.04	2.04	-	1,020,517
Jan 7, 2026	2.04	2.05	1.96	2.04	2.04	-3.32%	926,469
Jan 6, 2026	2.03	2.14	2.00	2.11	2.11	5.50%	1,331,443
Jan 5, 2026	1.91	2.04	1.89	2.00	2.00	10.50%	1,735,660
Jan 2, 2026	1.93	1.95	1.80	1.81	1.81	-8.12%	1,730,924
Dec 31, 2025	1.93	2.04	1.90	1.97	1.97	2.60%	1,880,447
Dec 30, 2025	1.96	1.98	1.90	1.92	1.92	-0.52%	1,048,103
Dec 29, 2025	1.99	2.04	1.90	1.93	1.93	-7.66%	2,058,040
Dec 26, 2025	2.14	2.16	2.06	2.09	2.09	-	951,230
Dec 24, 2025	2.17	2.18	2.07	2.09	2.09	-4.13%	1,208,233