Vista Gold Corp. (VGZ)
NYSEAMERICAN: VGZ · Real-Time Price · USD
1.380
0.00 (0.00%)
Sep 3, 2025, 11:50 AM - Market open
Vista Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 1.39 | 1.42 | 1.33 | 1.36 | - | -1.45% | 602,194 |
| 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 |
| Jul 17, 2025 | 0.99 | 1.00 | 0.95 | 0.96 | 0.96 | -2.77% | 421,484 |
| Jul 16, 2025 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | - | 340,497 |
| Jul 15, 2025 | 1.02 | 1.02 | 0.98 | 0.99 | 0.99 | -0.88% | 702,898 |
| Jul 14, 2025 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -2.08% | 350,243 |
| Jul 11, 2025 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | 0.99% | 468,417 |
| Jul 10, 2025 | 0.99 | 1.02 | 0.99 | 1.01 | 1.01 | 2.44% | 406,157 |
| Jul 9, 2025 | 0.98 | 1.00 | 0.97 | 0.99 | 0.99 | 0.28% | 349,756 |
| Jul 8, 2025 | 1.00 | 1.01 | 0.97 | 0.98 | 0.98 | -2.66% | 377,986 |
| Jul 7, 2025 | 0.99 | 1.01 | 0.98 | 1.01 | 1.01 | 1.36% | 286,918 |
| Jul 3, 2025 | 0.98 | 1.01 | 0.98 | 1.00 | 1.00 | -0.26% | 251,584 |
| Jul 2, 2025 | 1.00 | 1.00 | 0.97 | 1.00 | 1.00 | 0.91% | 377,723 |
| Jul 1, 2025 | 0.98 | 1.00 | 0.97 | 0.99 | 0.99 | 1.44% | 306,859 |
| Jun 30, 2025 | 0.99 | 1.00 | 0.96 | 0.98 | 0.98 | -1.42% | 391,287 |
| Jun 27, 2025 | 1.00 | 1.01 | 0.98 | 0.99 | 0.99 | -2.94% | 699,919 |
| Jun 26, 2025 | 1.03 | 1.05 | 1.01 | 1.02 | 1.02 | -0.97% | 267,921 |
| Jun 25, 2025 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -1.90% | 216,609 |
| Jun 24, 2025 | 1.00 | 1.05 | 0.99 | 1.05 | 1.05 | 2.94% | 857,663 |