Vista Gold Corp. (VGZ)
NYSEAMERICAN: VGZ · Real-Time Price · USD
2.080
+0.060 (2.97%)
At close: Sep 26, 2025, 4:00 PM EDT
2.090
+0.010 (0.48%)
After-hours: Sep 26, 2025, 6:48 PM EDT
Vista Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.02 | 2.16 | 1.99 | 2.08 | 2.08 | 2.97% | 1,873,268 |
| Sep 25, 2025 | 1.99 | 2.03 | 1.90 | 2.02 | 2.02 | 1.00% | 1,193,060 |
| Sep 24, 2025 | 2.05 | 2.09 | 1.95 | 2.00 | 2.00 | -3.38% | 1,799,270 |
| Sep 23, 2025 | 2.25 | 2.27 | 2.05 | 2.07 | 2.07 | -3.72% | 1,999,154 |
| Sep 22, 2025 | 2.33 | 2.35 | 2.08 | 2.15 | 2.15 | -4.44% | 4,407,271 |
| Sep 19, 2025 | 2.20 | 2.28 | 2.16 | 2.25 | 2.25 | 5.14% | 2,887,832 |
| Sep 18, 2025 | 2.05 | 2.15 | 2.04 | 2.14 | 2.14 | 4.90% | 1,143,737 |
| Sep 17, 2025 | 2.10 | 2.13 | 1.95 | 2.04 | 2.04 | -2.86% | 2,316,281 |
| Sep 16, 2025 | 2.25 | 2.28 | 2.06 | 2.10 | 2.10 | -3.23% | 3,354,772 |
| Sep 15, 2025 | 2.04 | 2.46 | 2.00 | 2.17 | 2.17 | 18.58% | 8,805,014 |
| Sep 12, 2025 | 1.64 | 1.85 | 1.60 | 1.83 | 1.83 | 15.09% | 2,843,246 |
| Sep 11, 2025 | 1.58 | 1.63 | 1.54 | 1.59 | 1.59 | 1.92% | 1,300,702 |
| Sep 10, 2025 | 1.44 | 1.56 | 1.41 | 1.56 | 1.56 | 9.09% | 1,036,706 |
| Sep 9, 2025 | 1.44 | 1.44 | 1.38 | 1.43 | 1.43 | 1.42% | 950,708 |
| Sep 8, 2025 | 1.42 | 1.43 | 1.37 | 1.41 | 1.41 | 2.92% | 1,028,047 |
| Sep 5, 2025 | 1.38 | 1.42 | 1.34 | 1.37 | 1.37 | 2.24% | 1,528,576 |
| Sep 4, 2025 | 1.37 | 1.39 | 1.31 | 1.34 | 1.34 | -1.47% | 813,452 |
| Sep 3, 2025 | 1.39 | 1.42 | 1.33 | 1.36 | 1.36 | -1.45% | 1,718,354 |
| Sep 2, 2025 | 1.28 | 1.38 | 1.26 | 1.38 | 1.38 | 12.20% | 2,296,066 |
| Aug 29, 2025 | 1.15 | 1.23 | 1.15 | 1.23 | 1.23 | 6.96% | 1,160,726 |
| Aug 28, 2025 | 1.18 | 1.21 | 1.14 | 1.15 | 1.15 | - | 484,029 |
| Aug 27, 2025 | 1.13 | 1.16 | 1.12 | 1.15 | 1.15 | 1.77% | 638,571 |
| Aug 26, 2025 | 1.11 | 1.14 | 1.10 | 1.13 | 1.13 | 2.73% | 847,687 |
| Aug 25, 2025 | 1.12 | 1.14 | 1.10 | 1.10 | 1.10 | -3.51% | 1,063,274 |
| Aug 22, 2025 | 1.16 | 1.20 | 1.13 | 1.14 | 1.14 | -3.39% | 996,314 |
| Aug 21, 2025 | 1.21 | 1.21 | 1.16 | 1.18 | 1.18 | 1.72% | 545,865 |
| Aug 20, 2025 | 1.10 | 1.16 | 1.10 | 1.16 | 1.16 | 5.45% | 459,443 |
| Aug 19, 2025 | 1.17 | 1.18 | 1.09 | 1.10 | 1.10 | -6.78% | 798,768 |
| Aug 18, 2025 | 1.25 | 1.25 | 1.16 | 1.18 | 1.18 | -5.60% | 787,337 |
| Aug 15, 2025 | 1.23 | 1.25 | 1.16 | 1.25 | 1.25 | 0.81% | 1,209,511 |
| Aug 14, 2025 | 1.11 | 1.24 | 1.08 | 1.24 | 1.24 | 12.73% | 2,483,109 |
| Aug 13, 2025 | 1.09 | 1.15 | 1.06 | 1.10 | 1.10 | 3.77% | 1,096,002 |
| Aug 12, 2025 | 1.06 | 1.07 | 1.04 | 1.06 | 1.06 | 0.95% | 906,680 |
| Aug 11, 2025 | 1.03 | 1.05 | 1.00 | 1.05 | 1.05 | 1.94% | 778,035 |
| Aug 8, 2025 | 1.00 | 1.08 | 1.00 | 1.03 | 1.03 | 4.03% | 1,548,282 |
| 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 |