Vista Gold Corp. (VGZ)
NYSEAMERICAN: VGZ · Real-Time Price · USD
1.610
+0.080 (5.23%)
Nov 6, 2025, 4:00 PM EST - Market closed
Vista Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 1.58 | 1.63 | 1.56 | 1.61 | 1.61 | 5.23% | 1,053,919 |
| Nov 5, 2025 | 1.48 | 1.57 | 1.43 | 1.53 | 1.53 | -1.29% | 1,481,011 |
| 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 |
| Sep 17, 2025 | 2.10 | 2.13 | 1.95 | 2.04 | 2.04 | -2.86% | 2,316,281 |
| Sep 16, 2025 | 2.25 | 2.28 | 2.06 | 2.10 | 2.10 | -3.23% | 3,354,772 |
| Sep 15, 2025 | 2.04 | 2.46 | 2.00 | 2.17 | 2.17 | 18.58% | 8,805,014 |
| Sep 12, 2025 | 1.64 | 1.85 | 1.60 | 1.83 | 1.83 | 15.09% | 2,843,246 |
| Sep 11, 2025 | 1.58 | 1.63 | 1.54 | 1.59 | 1.59 | 1.92% | 1,300,702 |
| Sep 10, 2025 | 1.44 | 1.56 | 1.41 | 1.56 | 1.56 | 9.09% | 1,036,706 |
| Sep 9, 2025 | 1.44 | 1.44 | 1.38 | 1.43 | 1.43 | 1.42% | 950,708 |
| Sep 8, 2025 | 1.42 | 1.43 | 1.37 | 1.41 | 1.41 | 2.92% | 1,028,047 |
| Sep 5, 2025 | 1.38 | 1.42 | 1.34 | 1.37 | 1.37 | 2.24% | 1,528,576 |
| Sep 4, 2025 | 1.37 | 1.39 | 1.31 | 1.34 | 1.34 | -1.47% | 813,452 |
| Sep 3, 2025 | 1.39 | 1.42 | 1.33 | 1.36 | 1.36 | -1.45% | 1,718,354 |
| 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 |