Vista Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2025	0.98	1.04	0.96	1.00	1.00	3.34%	818,431
Apr 25, 2025	1.00	1.02	0.95	0.97	0.97	-4.19%	690,156
Apr 24, 2025	0.97	1.03	0.96	1.01	1.01	6.62%	937,532
Apr 23, 2025	0.88	0.95	0.88	0.95	0.95	-0.20%	995,380
Apr 22, 2025	0.90	1.04	0.88	0.95	0.95	8.34%	2,823,271
Apr 21, 2025	0.81	0.88	0.81	0.88	0.88	12.32%	1,654,624
Apr 17, 2025	0.82	0.82	0.77	0.78	0.78	-3.70%	484,409
Apr 16, 2025	0.81	0.81	0.78	0.81	0.81	1.50%	1,172,047
Apr 15, 2025	0.80	0.81	0.78	0.80	0.80	-0.25%	327,650
Apr 14, 2025	0.78	0.83	0.78	0.80	0.80	2.56%	365,614
Apr 11, 2025	0.80	0.82	0.77	0.78	0.78	-0.13%	743,677
Apr 10, 2025	0.73	0.80	0.73	0.78	0.78	6.45%	885,004
Apr 9, 2025	0.72	0.74	0.70	0.73	0.73	6.06%	489,051
Apr 8, 2025	0.72	0.74	0.68	0.69	0.69	2.25%	352,460
Apr 7, 2025	0.68	0.75	0.68	0.68	0.68	-3.99%	504,012
Apr 4, 2025	0.76	0.78	0.70	0.70	0.70	-10.68%	1,596,038
Apr 3, 2025	0.76	0.82	0.76	0.79	0.79	-0.13%	860,025
Apr 2, 2025	0.81	0.82	0.78	0.79	0.79	-1.42%	306,189
Apr 1, 2025	0.85	0.85	0.80	0.80	0.80	-3.21%	952,440
Mar 31, 2025	0.78	0.85	0.76	0.83	0.83	8.42%	1,377,641
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