Vista Gold Corp. VGZ
AMEX · United States · Non-Energy Minerals
$2.70-0.02 (-0.55%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.69 | -0.55% | $2.73 | $2.73 | $2.69 | 739.79K |
| 2026-09-30 | $2.71 | +1.12% | $2.73 | $2.75 | $2.68 | 2.80M |
| 2026-09-29 | $2.68 | -0.37% | $2.70 | $2.71 | $2.63 | 2.02M |
| 2026-09-28 | $2.69 | -2.18% | $2.62 | $2.74 | $2.60 | 1.84M |
| 2026-09-25 | $2.75 | +1.48% | $2.70 | $2.80 | $2.68 | 2.25M |
| 2026-09-24 | $2.71 | -1.09% | $2.73 | $2.76 | $2.66 | 2.37M |
| 2026-09-23 | $2.74 | -2.84% | $2.73 | $2.78 | $2.67 | 2.69M |
| 2026-09-22 | $2.82 | +2.92% | $2.65 | $2.89 | $2.65 | 4.92M |
| 2026-09-21 | $2.74 | +21.24% | $2.64 | $2.79 | $2.60 | 7.92M |
| 2026-09-18 | $2.26 | +0.44% | $2.26 | $2.33 | $2.22 | 4.93M |
| 2026-09-17 | $2.25 | +3.69% | $2.23 | $2.33 | $2.23 | 1.22M |
| 2026-09-16 | $2.17 | +0.46% | $2.21 | $2.21 | $2.13 | 1.36M |
| 2026-09-15 | $2.16 | -0.46% | $2.19 | $2.19 | $2.12 | 1.19M |
| 2026-09-14 | $2.17 | 0.00% | $2.12 | $2.19 | $2.07 | 2.53M |
| 2026-09-11 | $2.17 | -0.91% | $2.26 | $2.26 | $2.14 | 702.60K |
| 2026-09-10 | $2.19 | -3.52% | $2.20 | $2.23 | $2.16 | 590.20K |
| 2026-09-09 | $2.27 | +0.89% | $2.29 | $2.34 | $2.27 | 707.30K |
| 2026-09-08 | $2.25 | +0.45% | $2.25 | $2.32 | $2.21 | 1.06M |
| 2026-09-04 | $2.24 | -3.86% | $2.27 | $2.29 | $2.23 | 688.70K |
| 2026-09-03 | $2.33 | +4.02% | $2.30 | $2.37 | $2.26 | 1.38M |
| 2026-09-02 | $2.24 | +6.67% | $2.16 | $2.25 | $2.15 | 988.80K |
| 2026-09-01 | $2.10 | -3.67% | $2.13 | $2.18 | $2.05 | 782.60K |
| 2026-08-31 | $2.18 | -1.36% | $2.19 | $2.21 | $2.15 | 555.10K |
| 2026-08-28 | $2.21 | -5.96% | $2.36 | $2.36 | $2.19 | 986.90K |
| 2026-08-27 | $2.35 | +1.73% | $2.30 | $2.36 | $2.28 | 657.90K |
| 2026-08-26 | $2.31 | -2.53% | $2.33 | $2.36 | $2.30 | 1.15M |
| 2026-08-25 | $2.37 | -1.66% | $2.38 | $2.41 | $2.34 | 774.90K |
| 2026-08-24 | $2.41 | -3.21% | $2.53 | $2.54 | $2.37 | 946.50K |
| 2026-08-21 | $2.49 | +2.89% | $2.49 | $2.54 | $2.44 | 1.34M |
| 2026-08-20 | $2.42 | -2.02% | $2.42 | $2.50 | $2.39 | 1.11M |
| 2026-08-19 | $2.47 | +8.33% | $2.38 | $2.49 | $2.35 | 1.97M |
| 2026-08-18 | $2.28 | -0.44% | $2.24 | $2.29 | $2.22 | 729.00K |
| 2026-08-17 | $2.29 | -0.87% | $2.31 | $2.42 | $2.26 | 1.26M |
| 2026-08-14 | $2.31 | +2.67% | $2.27 | $2.35 | $2.26 | 744.50K |
| 2026-08-13 | $2.25 | -3.02% | $2.29 | $2.31 | $2.22 | 946.60K |
| 2026-08-12 | $2.32 | +2.20% | $2.33 | $2.35 | $2.28 | 1.17M |
| 2026-08-11 | $2.27 | +1.79% | $2.22 | $2.34 | $2.21 | 1.26M |
| 2026-08-10 | $2.23 | +5.69% | $2.11 | $2.27 | $2.08 | 1.72M |
| 2026-08-07 | $2.11 | +3.94% | $2.14 | $2.20 | $2.07 | 1.29M |
| 2026-08-06 | $2.03 | +2.01% | $1.98 | $2.04 | $1.97 | 802.50K |
| 2026-08-05 | $1.99 | +7.57% | $1.92 | $2.02 | $1.91 | 1.51M |
| 2026-08-04 | $1.85 | +3.93% | $1.82 | $1.90 | $1.78 | 2.11M |
| 2026-08-03 | $1.78 | +3.49% | $1.71 | $1.80 | $1.71 | 1.61M |
| 2026-07-31 | $1.72 | -3.37% | $1.74 | $1.76 | $1.67 | 1.17M |
| 2026-07-30 | $1.78 | +4.09% | $1.71 | $1.80 | $1.71 | 1.09M |
| 2026-07-29 | $1.71 | +1.79% | $1.68 | $1.75 | $1.63 | 2.25M |
| 2026-07-28 | $1.68 | -2.89% | $1.72 | $1.72 | $1.63 | 852.30K |
| 2026-07-27 | $1.73 | 0.00% | $1.77 | $1.78 | $1.72 | 821.00K |
| 2026-07-24 | $1.73 | +1.17% | $1.72 | $1.77 | $1.69 | 918.60K |
| 2026-07-23 | $1.71 | -1.72% | $1.70 | $1.75 | $1.67 | 920.10K |
| 2026-07-22 | $1.74 | +3.57% | $1.71 | $1.80 | $1.70 | 879.20K |
| 2026-07-21 | $1.68 | +7.69% | $1.60 | $1.70 | $1.59 | 820.30K |
| 2026-07-20 | $1.56 | +1.30% | $1.55 | $1.59 | $1.54 | 655.40K |
| 2026-07-17 | $1.54 | -0.65% | $1.52 | $1.59 | $1.49 | 1.85M |
| 2026-07-16 | $1.55 | -6.06% | $1.61 | $1.61 | $1.52 | 3.35M |
| 2026-07-15 | $1.65 | -1.79% | $1.68 | $1.72 | $1.60 | 1.56M |
| 2026-07-14 | $1.68 | +1.20% | $1.71 | $1.76 | $1.68 | 802.30K |
| 2026-07-13 | $1.66 | -3.49% | $1.70 | $1.71 | $1.64 | 2.76M |
| 2026-07-10 | $1.72 | -3.37% | $1.75 | $1.78 | $1.70 | 990.90K |
| 2026-07-09 | $1.78 | +5.33% | $1.73 | $1.82 | $1.72 | 1.02M |
| 2026-07-08 | $1.69 | -8.15% | $1.79 | $1.82 | $1.67 | 3.62M |
| 2026-07-07 | $1.84 | 0.00% | $1.85 | $1.86 | $1.78 | 2.85M |
| 2026-07-06 | $1.84 | +0.55% | $1.87 | $1.91 | $1.84 | 1.96M |
| 2026-07-02 | $1.83 | -1.61% | $1.89 | $1.98 | $1.80 | 2.04M |
| 2026-07-01 | $1.86 | -2.62% | $1.89 | $1.95 | $1.85 | 2.16M |
| 2026-06-30 | $1.91 | +1.60% | $1.88 | $1.92 | $1.85 | 1.33M |
| 2026-06-29 | $1.88 | -8.29% | $2.02 | $2.02 | $1.85 | 2.82M |
| 2026-06-26 | $2.05 | +9.04% | $1.91 | $2.13 | $1.89 | 26.34M |
| 2026-06-25 | $1.88 | -2.08% | $1.98 | $2.01 | $1.88 | 1.72M |
| 2026-06-24 | $1.92 | -7.69% | $2.03 | $2.05 | $1.90 | 2.33M |
| 2026-06-23 | $2.08 | -9.57% | $2.22 | $2.24 | $2.08 | 2.45M |
| 2026-06-22 | $2.30 | -3.77% | $2.37 | $2.37 | $2.28 | 1.23M |
| 2026-06-18 | $2.39 | +0.42% | $2.41 | $2.51 | $2.36 | 2.37M |
| 2026-06-17 | $2.38 | -5.56% | $2.53 | $2.59 | $2.38 | 1.71M |
| 2026-06-16 | $2.52 | +1.20% | $2.50 | $2.66 | $2.48 | 3.28M |
| 2026-06-15 | $2.49 | +6.41% | $2.40 | $2.51 | $2.40 | 1.75M |
| 2026-06-12 | $2.34 | +6.36% | $2.24 | $2.34 | $2.21 | 2.26M |
| 2026-06-11 | $2.20 | +4.27% | $2.11 | $2.25 | $2.10 | 3.35M |
| 2026-06-10 | $2.11 | -2.76% | $2.09 | $2.19 | $2.09 | 2.23M |
| 2026-06-09 | $2.17 | -1.36% | $2.24 | $2.29 | $2.07 | 1.95M |
| 2026-06-08 | $2.20 | +1.38% | $2.18 | $2.29 | $2.16 | 1.78M |
| 2026-06-05 | $2.17 | -8.05% | $2.30 | $2.31 | $2.15 | 3.52M |
| 2026-06-04 | $2.36 | +3.96% | $2.30 | $2.38 | $2.29 | 1.17M |
| 2026-06-03 | $2.27 | -5.02% | $2.37 | $2.40 | $2.27 | 2.21M |
| 2026-06-02 | $2.39 | +0.84% | $2.41 | $2.44 | $2.37 | 1.04M |
| 2026-06-01 | $2.37 | -1.66% | $2.36 | $2.48 | $2.32 | 1.48M |
| 2026-05-29 | $2.41 | +3.88% | $2.32 | $2.44 | $2.30 | 1.32M |
| 2026-05-28 | $2.32 | +3.11% | $2.19 | $2.40 | $2.19 | 1.12M |
| 2026-05-27 | $2.25 | -0.88% | $2.20 | $2.30 | $2.17 | 1.05M |
| 2026-05-26 | $2.27 | +1.34% | $2.24 | $2.31 | $2.21 | 1.15M |