Skip to main content
logo
Vista Gold Corp. (VGZ)
NYSEAMERICAN: VGZ · Real-Time Price · USD
2.315
-0.075 (-3.14%)
Jun 3, 2026, 1:53 PM EDT - Market open

Vista Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20262.372.402.282.29--4.18%1,088,403
Jun 2, 20262.412.442.372.392.390.84%1,034,876
Jun 1, 20262.362.482.322.372.37-1.66%1,482,444
May 29, 20262.322.442.302.412.413.88%1,322,803
May 28, 20262.192.402.192.322.323.11%1,117,700
May 27, 20262.202.302.172.252.25-0.88%1,048,710
May 26, 20262.242.312.212.272.271.34%1,151,716
May 22, 20262.182.302.162.242.241.36%2,041,607
May 21, 20262.182.232.142.212.21-856,907
May 20, 20262.142.212.072.212.214.74%1,404,093
May 19, 20262.122.152.062.112.11-2.76%1,426,766
May 18, 20262.182.212.132.172.17-1,271,860
May 15, 20262.172.212.112.172.17-5.24%1,214,498
May 14, 20262.282.312.222.292.29-0.87%715,071
May 13, 20262.352.352.262.312.31-3.35%608,466
May 12, 20262.302.392.242.392.390.84%1,290,471
May 11, 20262.242.402.242.372.375.33%1,072,231
May 8, 20262.302.332.232.252.25-1,077,654
May 7, 20262.302.382.212.252.25-1,658,678
May 6, 20262.272.302.202.252.256.64%972,228
May 5, 20262.142.172.102.112.110.48%717,958
May 4, 20262.032.162.032.102.102.44%1,225,421
May 1, 20262.162.162.022.052.05-5.09%1,061,458
Apr 30, 20262.112.192.112.162.165.88%891,208
Apr 29, 20262.092.122.012.042.04-3.77%890,439
Apr 28, 20262.152.182.082.122.12-3.64%1,150,503
Apr 27, 20262.202.242.162.202.20-1.35%786,332
Apr 24, 20262.172.302.142.232.233.24%830,076
Apr 23, 20262.152.202.112.162.16-0.92%2,324,495
Apr 22, 20262.112.232.112.182.185.31%1,495,454
Apr 21, 20262.162.162.052.072.07-4.61%1,728,859
Apr 20, 20262.212.222.132.172.17-3.13%1,254,844
Apr 17, 20262.252.312.212.242.243.70%1,212,688
Apr 16, 20262.102.202.102.162.163.35%1,001,524
Apr 15, 20262.102.172.072.092.09-0.95%776,433
Apr 14, 20262.072.122.022.112.113.94%1,044,415
Apr 13, 20261.982.061.952.032.031.50%935,642
Apr 10, 20262.022.061.992.002.00-0.50%889,626
Apr 9, 20261.952.031.932.012.012.55%1,202,410
Apr 8, 20262.152.171.941.961.96-2.00%1,821,625
Apr 7, 20262.032.051.942.002.00-1.96%1,535,827
Apr 6, 20262.042.072.012.042.04-546,175
Apr 2, 20261.902.081.862.042.04-0.97%767,074
Apr 1, 20262.042.131.992.062.065.10%1,156,618
Mar 31, 20261.811.971.801.961.9611.36%1,584,114
Mar 30, 20261.851.861.731.761.76-2.22%1,384,025
Mar 27, 20261.851.891.771.801.80-2.17%1,202,393
Mar 26, 20261.931.961.781.841.84-8.91%3,037,134
Mar 25, 20262.062.061.992.022.024.12%3,087,070
Mar 24, 20261.861.961.821.941.943.74%2,027,427