Vista Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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