Vista Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	2.26	2.33	2.22	2.26	2.26	0.44%	4,931,519
Sep 17, 2026	2.23	2.33	2.23	2.25	2.25	3.69%	1,221,194
Sep 16, 2026	2.21	2.21	2.13	2.17	2.17	0.46%	1,364,654
Sep 15, 2026	2.19	2.19	2.12	2.16	2.16	-0.46%	1,188,711
Sep 14, 2026	2.12	2.19	2.07	2.17	2.17	-	2,511,579
Sep 11, 2026	2.26	2.26	2.14	2.17	2.17	-0.91%	702,618
Sep 10, 2026	2.20	2.23	2.16	2.19	2.19	-3.52%	584,221
Sep 9, 2026	2.29	2.34	2.27	2.27	2.27	0.89%	707,320
Sep 8, 2026	2.25	2.32	2.21	2.25	2.25	0.45%	1,061,500
Sep 4, 2026	2.27	2.29	2.23	2.24	2.24	-3.86%	688,103
Sep 3, 2026	2.30	2.37	2.26	2.33	2.33	4.02%	1,381,396
Sep 2, 2026	2.16	2.25	2.15	2.24	2.24	6.67%	987,768
Sep 1, 2026	2.13	2.18	2.05	2.10	2.10	-3.67%	782,418
Aug 31, 2026	2.19	2.21	2.15	2.18	2.18	-1.36%	554,958
Aug 28, 2026	2.36	2.36	2.19	2.21	2.21	-5.96%	986,610
Aug 27, 2026	2.30	2.36	2.28	2.35	2.35	1.73%	657,299
Aug 26, 2026	2.33	2.36	2.30	2.31	2.31	-2.53%	1,147,844
Aug 25, 2026	2.38	2.41	2.34	2.37	2.37	-1.66%	774,642
Aug 24, 2026	2.53	2.54	2.37	2.41	2.41	-3.21%	945,581
Aug 21, 2026	2.49	2.54	2.44	2.49	2.49	2.89%	1,337,472
Aug 20, 2026	2.42	2.50	2.39	2.42	2.42	-2.02%	1,107,598
Aug 19, 2026	2.38	2.49	2.35	2.47	2.47	8.33%	1,961,933
Aug 18, 2026	2.24	2.29	2.22	2.28	2.28	-0.44%	728,785
Aug 17, 2026	2.31	2.42	2.26	2.29	2.29	-0.87%	1,255,611
Aug 14, 2026	2.27	2.35	2.26	2.31	2.31	2.67%	737,996
Aug 13, 2026	2.29	2.31	2.22	2.25	2.25	-3.02%	943,719
Aug 12, 2026	2.33	2.35	2.28	2.32	2.32	2.20%	1,156,771
Aug 11, 2026	2.22	2.34	2.21	2.27	2.27	1.79%	1,257,658
Aug 10, 2026	2.11	2.27	2.08	2.23	2.23	5.69%	1,724,307
Aug 7, 2026	2.14	2.20	2.07	2.11	2.11	3.94%	1,292,327
Aug 6, 2026	1.98	2.04	1.97	2.03	2.03	2.01%	802,521
Aug 5, 2026	1.92	2.02	1.91	1.99	1.99	7.57%	1,503,273
Aug 4, 2026	1.82	1.90	1.78	1.85	1.85	3.93%	2,113,815
Aug 3, 2026	1.71	1.80	1.71	1.78	1.78	3.49%	1,614,320
Jul 31, 2026	1.74	1.76	1.67	1.72	1.72	-3.37%	1,163,983
Jul 30, 2026	1.71	1.80	1.71	1.78	1.78	4.09%	1,089,419
Jul 29, 2026	1.68	1.75	1.63	1.71	1.71	1.79%	2,249,518
Jul 28, 2026	1.72	1.72	1.63	1.68	1.68	-2.89%	851,507
Jul 27, 2026	1.77	1.78	1.72	1.73	1.73	-	818,852
Jul 24, 2026	1.72	1.77	1.69	1.73	1.73	1.17%	917,021
Jul 23, 2026	1.70	1.75	1.67	1.71	1.71	-1.72%	919,490
Jul 22, 2026	1.71	1.80	1.70	1.74	1.74	3.57%	877,086
Jul 21, 2026	1.60	1.70	1.59	1.68	1.68	7.69%	815,834
Jul 20, 2026	1.55	1.59	1.54	1.56	1.56	1.30%	654,050
Jul 17, 2026	1.52	1.59	1.49	1.54	1.54	-0.65%	1,812,890
Jul 16, 2026	1.61	1.61	1.52	1.55	1.55	-6.06%	3,329,616
Jul 15, 2026	1.68	1.72	1.60	1.65	1.65	-1.79%	1,559,503
Jul 14, 2026	1.71	1.76	1.68	1.68	1.68	1.20%	799,238
Jul 13, 2026	1.70	1.71	1.64	1.66	1.66	-3.49%	2,732,460
Jul 10, 2026	1.75	1.78	1.70	1.72	1.72	-3.37%	990,916