Vista Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 26, 2024	0.64	0.66	0.64	0.65	0.65	1.19%	378,981
Aug 23, 2024	0.65	0.65	0.62	0.64	0.64	0.71%	302,387
Aug 22, 2024	0.62	0.64	0.60	0.64	0.64	-0.25%	357,581
Aug 21, 2024	0.60	0.64	0.59	0.64	0.64	8.89%	563,035
Aug 20, 2024	0.61	0.61	0.58	0.58	0.58	-2.68%	401,646
Aug 19, 2024	0.55	0.62	0.55	0.60	0.60	8.02%	619,716
Aug 16, 2024	0.53	0.56	0.53	0.56	0.56	4.92%	297,998
Aug 15, 2024	0.53	0.55	0.52	0.53	0.53	0.44%	239,082
Aug 14, 2024	0.52	0.54	0.52	0.53	0.53	-1.33%	39,259
Aug 13, 2024	0.55	0.55	0.52	0.53	0.53	-1.57%	150,614
Aug 12, 2024	0.52	0.55	0.50	0.54	0.54	10.03%	391,852
Aug 9, 2024	0.50	0.50	0.48	0.49	0.49	2.05%	46,616
Aug 8, 2024	0.49	0.50	0.48	0.48	0.48	-0.84%	190,209
Aug 7, 2024	0.51	0.51	0.48	0.49	0.49	-2.87%	182,541
Aug 6, 2024	0.49	0.51	0.48	0.50	0.50	0.74%	284,109
Aug 5, 2024	0.51	0.51	0.49	0.50	0.50	-4.06%	1,036,341
Aug 2, 2024	0.54	0.54	0.51	0.52	0.52	0.08%	296,839
Aug 1, 2024	0.54	0.55	0.51	0.52	0.52	-4.70%	193,806