Vista Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	2.35	2.35	2.26	2.31	2.31	-3.35%	608,366
May 12, 2026	2.30	2.39	2.24	2.39	2.39	0.84%	1,287,760
May 11, 2026	2.24	2.40	2.24	2.37	2.37	5.33%	1,067,019
May 8, 2026	2.30	2.33	2.23	2.25	2.25	-	1,077,654
May 7, 2026	2.30	2.38	2.21	2.25	2.25	-	1,658,678
May 6, 2026	2.27	2.30	2.20	2.25	2.25	6.64%	972,228
May 5, 2026	2.14	2.17	2.10	2.11	2.11	0.48%	717,958
May 4, 2026	2.03	2.16	2.03	2.10	2.10	2.44%	1,225,421
May 1, 2026	2.16	2.16	2.02	2.05	2.05	-5.09%	1,061,458
Apr 30, 2026	2.11	2.19	2.11	2.16	2.16	5.88%	891,208
Apr 29, 2026	2.09	2.12	2.01	2.04	2.04	-3.77%	890,439
Apr 28, 2026	2.15	2.18	2.08	2.12	2.12	-3.64%	1,150,503
Apr 27, 2026	2.20	2.24	2.16	2.20	2.20	-1.35%	786,332
Apr 24, 2026	2.17	2.30	2.14	2.23	2.23	3.24%	830,076
Apr 23, 2026	2.15	2.20	2.11	2.16	2.16	-0.92%	2,324,495
Apr 22, 2026	2.11	2.23	2.11	2.18	2.18	5.31%	1,495,454
Apr 21, 2026	2.16	2.16	2.05	2.07	2.07	-4.61%	1,728,859
Apr 20, 2026	2.21	2.22	2.13	2.17	2.17	-3.13%	1,254,844
Apr 17, 2026	2.25	2.31	2.21	2.24	2.24	3.70%	1,212,688
Apr 16, 2026	2.10	2.20	2.10	2.16	2.16	3.35%	1,001,524
Apr 15, 2026	2.10	2.17	2.07	2.09	2.09	-0.95%	776,433
Apr 14, 2026	2.07	2.12	2.02	2.11	2.11	3.94%	1,044,415
Apr 13, 2026	1.98	2.06	1.95	2.03	2.03	1.50%	935,642
Apr 10, 2026	2.02	2.06	1.99	2.00	2.00	-0.50%	889,626
Apr 9, 2026	1.95	2.03	1.93	2.01	2.01	2.55%	1,202,410
Apr 8, 2026	2.15	2.17	1.94	1.96	1.96	-2.00%	1,821,625
Apr 7, 2026	2.03	2.05	1.94	2.00	2.00	-1.96%	1,535,827
Apr 6, 2026	2.04	2.07	2.01	2.04	2.04	-	546,175
Apr 2, 2026	1.90	2.08	1.86	2.04	2.04	-0.97%	767,074
Apr 1, 2026	2.04	2.13	1.99	2.06	2.06	5.10%	1,156,618
Mar 31, 2026	1.81	1.97	1.80	1.96	1.96	11.36%	1,584,114
Mar 30, 2026	1.85	1.86	1.73	1.76	1.76	-2.22%	1,384,025
Mar 27, 2026	1.85	1.89	1.77	1.80	1.80	-2.17%	1,202,393
Mar 26, 2026	1.93	1.96	1.78	1.84	1.84	-8.91%	3,037,134
Mar 25, 2026	2.06	2.06	1.99	2.02	2.02	4.12%	3,087,070
Mar 24, 2026	1.86	1.96	1.82	1.94	1.94	3.74%	2,027,427
Mar 23, 2026	1.80	1.94	1.78	1.87	1.87	4.47%	2,500,817
Mar 20, 2026	1.84	1.87	1.77	1.79	1.79	-2.72%	1,979,068
Mar 19, 2026	1.81	1.88	1.72	1.84	1.84	-6.60%	3,041,339
Mar 18, 2026	2.03	2.04	1.94	1.97	1.97	-5.29%	4,232,625
Mar 17, 2026	2.04	2.16	2.04	2.08	2.08	1.96%	1,694,018
Mar 16, 2026	2.05	2.11	2.00	2.04	2.04	-1.45%	3,590,867
Mar 13, 2026	2.08	2.11	2.00	2.07	2.07	0.49%	2,187,577
Mar 12, 2026	2.29	2.34	2.03	2.06	2.06	-13.08%	3,306,597
Mar 11, 2026	2.42	2.42	2.29	2.37	2.37	-3.66%	1,343,192
Mar 10, 2026	2.42	2.54	2.41	2.46	2.46	4.24%	1,596,403
Mar 9, 2026	2.37	2.40	2.25	2.36	2.36	-2.07%	1,911,200
Mar 6, 2026	2.41	2.48	2.33	2.41	2.41	-1.23%	1,312,219
Mar 5, 2026	2.54	2.55	2.40	2.44	2.44	-5.79%	1,296,625
Mar 4, 2026	2.66	2.66	2.51	2.59	2.59	1.57%	753,076