Vista Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	0.58	0.59	0.57	0.59	0.59	4.01%	385,523
Jan 17, 2025	0.56	0.57	0.56	0.57	0.57	1.21%	61,726
Jan 16, 2025	0.57	0.58	0.56	0.56	0.56	-2.44%	154,407
Jan 15, 2025	0.58	0.59	0.56	0.57	0.57	0.72%	67,770
Jan 14, 2025	0.57	0.58	0.55	0.57	0.57	0.90%	104,904
Jan 13, 2025	0.56	0.57	0.55	0.56	0.56	0.86%	122,094
Jan 10, 2025	0.57	0.58	0.56	0.56	0.56	-	280,922
Jan 8, 2025	0.57	0.57	0.55	0.56	0.56	-0.78%	116,628
Jan 7, 2025	0.56	0.58	0.55	0.56	0.56	1.69%	121,232
Jan 6, 2025	0.56	0.57	0.56	0.56	0.56	-0.50%	107,774
Jan 3, 2025	0.58	0.58	0.55	0.56	0.56	-3.06%	106,990
Jan 2, 2025	0.56	0.58	0.56	0.58	0.58	3.12%	166,295
Dec 31, 2024	0.55	0.56	0.54	0.56	0.56	2.71%	85,707
Dec 30, 2024	0.55	0.56	0.53	0.54	0.54	-2.98%	578,250
Dec 27, 2024	0.57	0.58	0.55	0.56	0.56	-3.45%	414,783
Dec 26, 2024	0.56	0.58	0.56	0.58	0.58	3.55%	108,366
Dec 24, 2024	0.57	0.58	0.55	0.56	0.56	-2.23%	163,939
Dec 23, 2024	0.57	0.59	0.57	0.57	0.57	-0.23%	374,691
Dec 20, 2024	0.57	0.58	0.56	0.57	0.57	5.11%	349,249
Dec 19, 2024	0.58	0.59	0.55	0.55	0.55	0.24%	392,686
Dec 18, 2024	0.53	0.63	0.53	0.55	0.55	4.81%	1,093,407
Dec 17, 2024	0.48	0.54	0.47	0.52	0.52	-1.89%	274,089
Dec 16, 2024	0.55	0.56	0.52	0.53	0.53	-4.28%	504,619
Dec 13, 2024	0.55	0.56	0.54	0.55	0.55	1.60%	220,546
Dec 12, 2024	0.56	0.57	0.55	0.55	0.55	-4.57%	273,408
Dec 11, 2024	0.58	0.58	0.57	0.57	0.57	-3.19%	415,144
Dec 10, 2024	0.60	0.62	0.58	0.59	0.59	-2.42%	365,805
Dec 9, 2024	0.62	0.62	0.59	0.60	0.60	2.88%	1,044,787
Dec 6, 2024	0.58	0.59	0.57	0.59	0.59	1.31%	291,857
Dec 5, 2024	0.59	0.60	0.58	0.58	0.58	-1.71%	139,897
Dec 4, 2024	0.60	0.60	0.58	0.59	0.59	-1.17%	146,277
Dec 3, 2024	0.59	0.61	0.57	0.60	0.60	2.26%	203,940
Dec 2, 2024	0.61	0.61	0.57	0.58	0.58	-4.28%	392,411
Nov 29, 2024	0.62	0.62	0.60	0.61	0.61	-0.02%	467,986
Nov 27, 2024	0.60	0.61	0.60	0.61	0.61	2.38%	208,484
Nov 26, 2024	0.61	0.61	0.59	0.60	0.60	-0.53%	283,770
Nov 25, 2024	0.61	0.62	0.57	0.60	0.60	-0.98%	862,645
Nov 22, 2024	0.59	0.62	0.57	0.61	0.61	3.07%	1,014,331
Nov 21, 2024	0.58	0.59	0.54	0.59	0.59	2.44%	419,336
Nov 20, 2024	0.57	0.59	0.55	0.57	0.57	-0.17%	415,402
Nov 19, 2024	0.56	0.58	0.56	0.57	0.57	2.61%	171,626
Nov 18, 2024	0.53	0.56	0.53	0.56	0.56	7.14%	337,512
Nov 15, 2024	0.53	0.55	0.51	0.52	0.52	-2.41%	649,818
Nov 14, 2024	0.52	0.55	0.51	0.54	0.54	3.18%	1,613,724
Nov 13, 2024	0.56	0.56	0.50	0.52	0.52	-5.43%	869,450
Nov 12, 2024	0.57	0.57	0.54	0.55	0.55	-1.93%	414,029
Nov 11, 2024	0.60	0.61	0.54	0.56	0.56	-10.33%	885,287
Nov 8, 2024	0.64	0.64	0.60	0.62	0.62	-0.10%	259,625
Nov 7, 2024	0.62	0.64	0.60	0.62	0.62	-0.14%	500,040
Nov 6, 2024	0.63	0.63	0.60	0.63	0.63	-0.81%	528,621
Nov 5, 2024	0.63	0.65	0.63	0.63	0.63	0.51%	170,657
Nov 4, 2024	0.66	0.66	0.63	0.63	0.63	-2.96%	237,887
Nov 1, 2024	0.66	0.69	0.64	0.65	0.65	-0.62%	490,619
Oct 31, 2024	0.66	0.67	0.63	0.65	0.65	-3.56%	550,255
Oct 30, 2024	0.70	0.70	0.66	0.67	0.67	-0.43%	312,287
Oct 29, 2024	0.66	0.68	0.66	0.68	0.68	2.56%	145,855
Oct 28, 2024	0.66	0.68	0.65	0.66	0.66	0.76%	361,490
Oct 25, 2024	0.69	0.71	0.65	0.66	0.66	-5.55%	350,080
Oct 24, 2024	0.72	0.72	0.65	0.69	0.69	-0.56%	666,146
Oct 23, 2024	0.74	0.74	0.69	0.70	0.70	-4.12%	380,966
Oct 22, 2024	0.73	0.74	0.70	0.73	0.73	1.57%	408,020
Oct 21, 2024	0.78	0.78	0.71	0.72	0.72	-5.84%	546,132
Oct 18, 2024	0.76	0.79	0.75	0.76	0.76	2.14%	621,360
Oct 17, 2024	0.73	0.76	0.72	0.74	0.74	1.95%	188,374
Oct 16, 2024	0.73	0.74	0.72	0.73	0.73	1.44%	188,312
Oct 15, 2024	0.74	0.75	0.69	0.72	0.72	-1.21%	262,927
Oct 14, 2024	0.76	0.76	0.71	0.73	0.73	-3.46%	324,817
Oct 11, 2024	0.74	0.77	0.74	0.75	0.75	2.71%	388,716
Oct 10, 2024	0.71	0.75	0.71	0.74	0.74	3.52%	285,364
Oct 9, 2024	0.75	0.76	0.70	0.71	0.71	-5.50%	611,024
Oct 8, 2024	0.78	0.79	0.74	0.75	0.75	-4.16%	306,733
Oct 7, 2024	0.81	0.82	0.76	0.78	0.78	-3.23%	539,975
Oct 4, 2024	0.80	0.82	0.80	0.81	0.81	1.58%	485,335
Oct 3, 2024	0.81	0.82	0.80	0.80	0.80	-2.58%	356,803
Oct 2, 2024	0.80	0.83	0.79	0.82	0.82	4.40%	559,440
Oct 1, 2024	0.78	0.83	0.77	0.78	0.78	1.01%	647,691
Sep 30, 2024	0.73	0.78	0.73	0.78	0.78	9.48%	1,505,799
Sep 27, 2024	0.78	0.79	0.70	0.71	0.71	-8.10%	863,955
Sep 26, 2024	0.75	0.78	0.75	0.77	0.77	6.21%	1,644,226
Sep 25, 2024	0.72	0.73	0.70	0.73	0.73	3.04%	416,648
Sep 24, 2024	0.69	0.71	0.69	0.71	0.71	2.34%	607,509
Sep 23, 2024	0.70	0.72	0.68	0.69	0.69	-0.55%	518,953
Sep 20, 2024	0.69	0.70	0.69	0.69	0.69	-1.00%	269,026
Sep 19, 2024	0.70	0.70	0.68	0.70	0.70	1.72%	249,098
Sep 18, 2024	0.69	0.72	0.68	0.69	0.69	-0.64%	395,186
Sep 17, 2024	0.69	0.71	0.67	0.69	0.69	-0.72%	306,188
Sep 16, 2024	0.73	0.74	0.68	0.70	0.70	-1.36%	346,628
Sep 13, 2024	0.67	0.73	0.67	0.71	0.71	7.12%	920,647
Sep 12, 2024	0.62	0.66	0.62	0.66	0.66	6.50%	676,546
Sep 11, 2024	0.61	0.62	0.60	0.62	0.62	1.59%	227,333
Sep 10, 2024	0.62	0.62	0.59	0.61	0.61	-1.60%	117,484
Sep 9, 2024	0.61	0.63	0.59	0.62	0.62	6.00%	384,385
Sep 6, 2024	0.58	0.59	0.55	0.58	0.58	5.56%	599,285
Sep 5, 2024	0.59	0.62	0.53	0.55	0.55	-3.15%	459,922
Sep 4, 2024	0.56	0.58	0.56	0.57	0.57	1.38%	201,156
Sep 3, 2024	0.61	0.62	0.56	0.56	0.56	-8.42%	402,859
Aug 30, 2024	0.62	0.64	0.62	0.62	0.62	-0.80%	121,042
Aug 29, 2024	0.64	0.65	0.60	0.62	0.62	-2.47%	368,259
Aug 28, 2024	0.63	0.66	0.62	0.64	0.64	-3.08%	307,607
Aug 27, 2024	0.66	0.66	0.64	0.66	0.66	1.51%	316,704