Vista Gold Corp. VGZ
AMEX · Amerika Birleşik Devletleri · Enerji Dışı Mineraller
$2,68-0,03 (-%1,11)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,70 | -%0,18 | $2,73 | $2,73 | $2,69 | 1,03M |
| 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 |