Vista Gold Corp. (VGZ)
NYSEAMERICAN: VGZ · Real-Time Price · USD
1.870
+0.170 (10.00%)
Nov 26, 2025, 4:00 PM EST - Market closed
Vista Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 1.70 | 1.87 | 1.69 | 1.87 | 1.87 | 10.00% | 1,060,333 |
| Nov 25, 2025 | 1.69 | 1.70 | 1.65 | 1.70 | 1.70 | - | 724,039 |
| Nov 24, 2025 | 1.63 | 1.71 | 1.60 | 1.70 | 1.70 | 5.59% | 586,260 |
| Nov 21, 2025 | 1.69 | 1.69 | 1.57 | 1.61 | 1.61 | -4.73% | 876,200 |
| Nov 20, 2025 | 1.80 | 1.85 | 1.66 | 1.69 | 1.69 | -7.14% | 1,120,981 |
| Nov 19, 2025 | 1.76 | 1.88 | 1.76 | 1.82 | 1.82 | 4.60% | 1,362,040 |
| Nov 18, 2025 | 1.74 | 1.75 | 1.69 | 1.74 | 1.74 | 0.58% | 537,727 |
| Nov 17, 2025 | 1.74 | 1.78 | 1.69 | 1.73 | 1.73 | -2.26% | 967,337 |
| Nov 14, 2025 | 1.82 | 1.82 | 1.67 | 1.77 | 1.77 | -3.28% | 1,349,718 |
| Nov 13, 2025 | 1.75 | 1.89 | 1.70 | 1.83 | 1.83 | 7.65% | 2,123,971 |
| Nov 12, 2025 | 1.75 | 1.83 | 1.70 | 1.70 | 1.70 | -2.86% | 4,070,631 |
| Nov 11, 2025 | 1.78 | 1.80 | 1.69 | 1.75 | 1.75 | -1.13% | 1,127,864 |
| Nov 10, 2025 | 1.69 | 1.80 | 1.69 | 1.77 | 1.77 | 7.27% | 1,686,377 |
| Nov 7, 2025 | 1.62 | 1.65 | 1.53 | 1.65 | 1.65 | 2.48% | 663,243 |
| Nov 6, 2025 | 1.58 | 1.63 | 1.56 | 1.61 | 1.61 | 5.23% | 1,056,147 |
| Nov 5, 2025 | 1.48 | 1.57 | 1.43 | 1.53 | 1.53 | -1.29% | 1,482,730 |
| Nov 4, 2025 | 1.59 | 1.63 | 1.52 | 1.55 | 1.55 | -3.73% | 1,501,681 |
| Nov 3, 2025 | 1.66 | 1.68 | 1.60 | 1.61 | 1.61 | -3.59% | 968,645 |
| Oct 31, 2025 | 1.69 | 1.69 | 1.65 | 1.67 | 1.67 | -1.18% | 642,441 |
| Oct 30, 2025 | 1.67 | 1.73 | 1.66 | 1.69 | 1.69 | 0.60% | 601,725 |
| Oct 29, 2025 | 1.75 | 1.75 | 1.64 | 1.68 | 1.68 | -1.18% | 807,484 |
| Oct 28, 2025 | 1.66 | 1.76 | 1.63 | 1.70 | 1.70 | 0.59% | 1,524,979 |
| Oct 27, 2025 | 1.69 | 1.71 | 1.60 | 1.69 | 1.69 | -2.87% | 1,698,861 |
| Oct 24, 2025 | 1.70 | 1.80 | 1.69 | 1.74 | 1.74 | 0.58% | 1,202,259 |
| Oct 23, 2025 | 1.81 | 1.84 | 1.71 | 1.73 | 1.73 | -2.81% | 1,441,929 |
| Oct 22, 2025 | 1.73 | 1.80 | 1.71 | 1.78 | 1.78 | -1.11% | 1,567,734 |
| Oct 21, 2025 | 1.85 | 1.86 | 1.67 | 1.80 | 1.80 | -8.16% | 3,168,133 |
| Oct 20, 2025 | 2.00 | 2.02 | 1.85 | 1.96 | 1.96 | -1.01% | 2,977,575 |
| Oct 17, 2025 | 2.17 | 2.17 | 1.90 | 1.98 | 1.98 | -8.76% | 3,029,211 |
| Oct 16, 2025 | 2.25 | 2.32 | 2.16 | 2.17 | 2.17 | -2.69% | 3,220,333 |
| Oct 15, 2025 | 2.20 | 2.24 | 2.15 | 2.23 | 2.23 | 2.76% | 2,570,929 |
| Oct 14, 2025 | 2.12 | 2.23 | 2.11 | 2.17 | 2.17 | -1.36% | 2,213,067 |
| Oct 13, 2025 | 2.20 | 2.27 | 2.15 | 2.20 | 2.20 | 6.80% | 2,295,363 |
| Oct 10, 2025 | 2.12 | 2.14 | 2.02 | 2.06 | 2.06 | -0.96% | 2,135,187 |
| Oct 9, 2025 | 2.35 | 2.38 | 2.05 | 2.08 | 2.08 | -10.73% | 4,204,632 |
| Oct 8, 2025 | 2.30 | 2.46 | 2.25 | 2.33 | 2.33 | 5.91% | 4,445,370 |
| Oct 7, 2025 | 2.22 | 2.22 | 2.15 | 2.20 | 2.20 | - | 1,295,249 |
| Oct 6, 2025 | 2.22 | 2.29 | 2.17 | 2.20 | 2.20 | 1.85% | 2,534,762 |
| Oct 3, 2025 | 2.18 | 2.23 | 2.10 | 2.16 | 2.16 | 0.47% | 1,530,575 |
| Oct 2, 2025 | 2.23 | 2.27 | 2.10 | 2.15 | 2.15 | -0.92% | 2,030,145 |
| Oct 1, 2025 | 2.17 | 2.24 | 2.12 | 2.17 | 2.17 | 1.88% | 1,406,235 |
| Sep 30, 2025 | 2.15 | 2.21 | 2.08 | 2.13 | 2.13 | -2.74% | 1,041,200 |
| Sep 29, 2025 | 2.21 | 2.26 | 2.14 | 2.19 | 2.19 | 5.29% | 2,336,950 |
| Sep 26, 2025 | 2.02 | 2.16 | 1.99 | 2.08 | 2.08 | 2.97% | 1,876,690 |
| 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 |