Vista Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	2.18	2.23	2.14	2.21	2.21	-	856,907
May 20, 2026	2.14	2.21	2.07	2.21	2.21	4.74%	1,404,093
May 19, 2026	2.12	2.15	2.06	2.11	2.11	-2.76%	1,426,766
May 18, 2026	2.18	2.21	2.13	2.17	2.17	-	1,271,860
May 15, 2026	2.17	2.21	2.11	2.17	2.17	-5.24%	1,214,498
May 14, 2026	2.28	2.31	2.22	2.29	2.29	-0.87%	715,071
May 13, 2026	2.35	2.35	2.26	2.31	2.31	-3.35%	608,466
May 12, 2026	2.30	2.39	2.24	2.39	2.39	0.84%	1,290,471
May 11, 2026	2.24	2.40	2.24	2.37	2.37	5.33%	1,072,231
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