Vista Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 9, 2026	1.73	1.82	1.72	1.78	1.78	5.33%	1,022,066
Jul 8, 2026	1.79	1.82	1.67	1.69	1.69	-8.15%	3,618,354
Jul 7, 2026	1.85	1.86	1.78	1.84	1.84	-	2,802,342
Jul 6, 2026	1.87	1.91	1.84	1.84	1.84	0.55%	1,945,213
Jul 2, 2026	1.89	1.98	1.80	1.83	1.83	-1.61%	2,035,333
Jul 1, 2026	1.89	1.95	1.85	1.86	1.86	-2.62%	2,162,738
Jun 30, 2026	1.88	1.92	1.85	1.91	1.91	1.60%	1,325,189
Jun 29, 2026	2.02	2.02	1.85	1.88	1.88	-8.29%	2,803,276
Jun 26, 2026	1.91	2.13	1.89	2.05	2.05	9.04%	25,867,931
Jun 25, 2026	1.98	2.01	1.88	1.88	1.88	-2.08%	1,723,007
Jun 24, 2026	2.03	2.05	1.90	1.92	1.92	-7.69%	2,326,095
Jun 23, 2026	2.22	2.24	2.08	2.08	2.08	-9.57%	2,450,546
Jun 22, 2026	2.37	2.37	2.28	2.30	2.30	-3.77%	1,228,198
Jun 18, 2026	2.41	2.51	2.36	2.39	2.39	0.42%	2,370,688
Jun 17, 2026	2.53	2.59	2.38	2.38	2.38	-5.56%	1,703,505
Jun 16, 2026	2.50	2.66	2.48	2.52	2.52	1.20%	3,274,753
Jun 15, 2026	2.40	2.51	2.40	2.49	2.49	6.41%	1,749,082
Jun 12, 2026	2.24	2.34	2.21	2.34	2.34	6.36%	2,260,354
Jun 11, 2026	2.11	2.25	2.10	2.20	2.20	4.27%	3,346,870
Jun 10, 2026	2.09	2.19	2.09	2.11	2.11	-2.76%	2,231,938
Jun 9, 2026	2.24	2.29	2.07	2.17	2.17	-1.36%	1,947,623
Jun 8, 2026	2.18	2.29	2.16	2.20	2.20	1.38%	1,758,772
Jun 5, 2026	2.30	2.31	2.15	2.17	2.17	-8.05%	3,515,218
Jun 4, 2026	2.30	2.38	2.29	2.36	2.36	3.96%	1,174,303
Jun 3, 2026	2.37	2.40	2.27	2.27	2.27	-5.02%	2,205,463
Jun 2, 2026	2.41	2.44	2.37	2.39	2.39	0.84%	1,034,876
Jun 1, 2026	2.36	2.48	2.32	2.37	2.37	-1.66%	1,482,444
May 29, 2026	2.32	2.44	2.30	2.41	2.41	3.88%	1,322,803
May 28, 2026	2.19	2.40	2.19	2.32	2.32	3.11%	1,117,700
May 27, 2026	2.20	2.30	2.17	2.25	2.25	-0.88%	1,048,710
May 26, 2026	2.24	2.31	2.21	2.27	2.27	1.34%	1,151,716
May 22, 2026	2.18	2.30	2.16	2.24	2.24	1.36%	2,041,607