Skip to main content
logo
Vista Gold Corp. (VGZ)
NYSEAMERICAN: VGZ · Real-Time Price · USD
1.790
-0.010 (-0.56%)
Mar 30, 2026, 11:24 AM EDT - Market open

Vista Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 30, 20261.831.831.811.82-1.11%135,579
Mar 27, 20261.851.891.771.801.80-2.17%1,190,885
Mar 26, 20261.931.961.781.841.84-8.91%3,024,835
Mar 25, 20262.062.061.992.022.024.12%3,077,619
Mar 24, 20261.861.961.821.941.943.74%1,988,416
Mar 23, 20261.801.941.781.871.874.47%2,495,901
Mar 20, 20261.841.871.771.791.79-2.72%1,970,864
Mar 19, 20261.811.881.721.841.84-6.60%2,981,573
Mar 18, 20262.032.041.941.971.97-5.29%4,231,520
Mar 17, 20262.042.162.042.082.081.96%1,693,950
Mar 16, 20262.052.112.002.042.04-1.45%3,570,349
Mar 13, 20262.082.112.002.072.070.49%2,167,143
Mar 12, 20262.292.342.032.062.06-13.08%3,300,151
Mar 11, 20262.422.422.292.372.37-3.66%1,303,246
Mar 10, 20262.422.542.412.462.464.24%1,582,756
Mar 9, 20262.372.402.252.362.36-2.07%1,904,670
Mar 6, 20262.412.482.332.412.41-1.23%1,305,595
Mar 5, 20262.542.552.402.442.44-5.79%1,262,714
Mar 4, 20262.662.662.512.592.591.57%752,978
Mar 3, 20262.712.712.472.552.55-9.25%1,939,505
Mar 2, 20262.882.892.622.812.810.36%1,559,442
Feb 27, 20262.862.872.722.802.80-3.45%1,787,648
Feb 26, 20262.682.902.582.902.902.47%2,988,612
Feb 25, 20262.902.902.812.832.83-1.05%1,061,739
Feb 24, 20262.852.942.762.862.86-3.38%1,743,349
Feb 23, 20262.753.042.742.962.969.23%1,921,702
Feb 20, 20262.682.752.612.712.711.88%1,026,032
Feb 19, 20262.542.692.522.662.663.91%878,341
Feb 18, 20262.532.642.502.562.561.59%1,008,057
Feb 17, 20262.652.672.402.522.52-7.69%2,187,264
Feb 13, 20262.732.852.682.732.733.80%1,535,723
Feb 12, 20262.983.012.612.632.63-13.77%2,925,725
Feb 11, 20263.043.062.743.053.054.10%2,389,351
Feb 10, 20262.732.962.622.932.937.72%2,234,504
Feb 9, 20262.432.762.402.722.7214.77%1,778,958
Feb 6, 20262.292.412.292.372.377.24%1,541,246
Feb 5, 20262.372.472.212.212.21-11.24%1,690,437
Feb 4, 20262.672.682.422.492.49-5.32%2,329,147
Feb 3, 20262.402.672.402.632.6319.00%3,802,683
Feb 2, 20262.172.262.122.212.21-0.90%1,782,794
Jan 30, 20262.452.552.202.232.23-19.20%5,010,041
Jan 29, 20263.023.022.622.762.76-6.44%2,794,914
Jan 28, 20263.003.132.862.952.95-0.67%2,739,155
Jan 27, 20262.732.972.702.972.978.39%1,969,325
Jan 26, 20263.063.102.682.742.74-4.86%4,893,755
Jan 23, 20262.642.932.502.882.8811.63%3,627,925
Jan 22, 20262.252.622.232.582.5814.67%3,113,852
Jan 21, 20262.352.352.202.252.25-0.88%1,987,981
Jan 20, 20262.272.342.242.272.272.25%1,507,154
Jan 16, 20262.192.222.082.222.221.37%1,349,785