Vista Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	0.76	0.79	0.76	0.76	0.76	0.13%	385,602
Mar 27, 2025	0.78	0.79	0.76	0.76	0.76	0.36%	413,939
Mar 26, 2025	0.76	0.78	0.75	0.76	0.76	0.13%	199,635
Mar 25, 2025	0.75	0.78	0.75	0.76	0.76	1.20%	225,898
Mar 24, 2025	0.76	0.78	0.74	0.75	0.75	-0.91%	368,946
Mar 21, 2025	0.75	0.77	0.74	0.76	0.76	-0.41%	408,447
Mar 20, 2025	0.77	0.79	0.75	0.76	0.76	-3.71%	346,074
Mar 19, 2025	0.79	0.80	0.77	0.79	0.79	1.19%	217,937
Mar 18, 2025	0.77	0.79	0.76	0.78	0.78	2.34%	617,674
Mar 17, 2025	0.73	0.77	0.72	0.76	0.76	4.37%	372,462
Mar 14, 2025	0.76	0.77	0.72	0.73	0.73	-3.55%	631,597
Mar 13, 2025	0.75	0.77	0.74	0.76	0.76	0.58%	703,726
Mar 12, 2025	0.75	0.76	0.74	0.75	0.75	0.37%	312,434
Mar 11, 2025	0.69	0.75	0.69	0.75	0.75	11.94%	560,116
Mar 10, 2025	0.72	0.75	0.67	0.67	0.67	-7.97%	558,407
Mar 7, 2025	0.75	0.75	0.72	0.73	0.73	-2.31%	385,762
Mar 6, 2025	0.76	0.76	0.74	0.75	0.75	-0.56%	667,841
Mar 5, 2025	0.74	0.76	0.73	0.75	0.75	4.08%	711,401
Mar 4, 2025	0.68	0.74	0.68	0.72	0.72	3.78%	1,628,780
Mar 3, 2025	0.64	0.70	0.64	0.69	0.69	11.01%	1,711,281
Feb 28, 2025	0.61	0.63	0.61	0.63	0.63	-0.41%	477,932
Feb 27, 2025	0.63	0.64	0.62	0.63	0.63	-0.40%	262,619
Feb 26, 2025	0.62	0.65	0.62	0.63	0.63	2.89%	293,730
Feb 25, 2025	0.61	0.62	0.61	0.61	0.61	-0.89%	304,865
Feb 24, 2025	0.62	0.63	0.61	0.62	0.62	-1.61%	202,420
Feb 21, 2025	0.64	0.64	0.62	0.63	0.63	1.18%	281,125
Feb 20, 2025	0.63	0.64	0.60	0.62	0.62	-1.59%	292,530
Feb 19, 2025	0.64	0.65	0.63	0.63	0.63	-2.86%	73,270
Feb 18, 2025	0.68	0.69	0.63	0.65	0.65	-2.50%	314,540
Feb 14, 2025	0.69	0.69	0.65	0.67	0.67	-3.48%	249,196
Feb 13, 2025	0.69	0.69	0.66	0.69	0.69	1.92%	290,706
Feb 12, 2025	0.67	0.68	0.65	0.68	0.68	2.56%	260,915
Feb 11, 2025	0.68	0.68	0.65	0.66	0.66	-2.06%	205,548
Feb 10, 2025	0.69	0.69	0.65	0.67	0.67	3.68%	149,261
Feb 7, 2025	0.69	0.69	0.64	0.65	0.65	-5.11%	650,573
Feb 6, 2025	0.70	0.71	0.67	0.69	0.69	-0.70%	245,635
Feb 5, 2025	0.64	0.70	0.64	0.69	0.69	7.35%	588,345
Feb 4, 2025	0.66	0.67	0.63	0.64	0.64	1.56%	200,121
Feb 3, 2025	0.64	0.67	0.63	0.63	0.63	-1.14%	280,417
Jan 31, 2025	0.68	0.68	0.63	0.64	0.64	-2.82%	621,113
Jan 30, 2025	0.60	0.68	0.60	0.66	0.66	9.04%	561,006
Jan 29, 2025	0.62	0.62	0.60	0.60	0.60	-2.21%	130,643
Jan 28, 2025	0.61	0.62	0.61	0.62	0.62	1.44%	166,512
Jan 27, 2025	0.64	0.64	0.61	0.61	0.61	-0.99%	231,394
Jan 24, 2025	0.62	0.63	0.61	0.62	0.62	1.10%	207,894
Jan 23, 2025	0.60	0.63	0.59	0.61	0.61	1.59%	188,253
Jan 22, 2025	0.59	0.64	0.59	0.60	0.60	1.58%	628,870
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