Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vista Gold Corp (NY: VGZ )

0.5424 -0.0016 (-0.29%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 0.8300 0.8300 0.7930 0.7970 132,836 -0.03(-3.39%)
May 27, 2022 0.8100 0.8500 0.8000 0.8250 122,696 +0.01(+1.85%)
May 26, 2022 0.8000 0.8197 0.7930 0.8100 76,853 +0.01(+1.25%)
May 25, 2022 0.8100 0.8100 0.7900 0.8000 127,262 -0.01(-1.57%)
May 24, 2022 0.7900 0.8200 0.7900 0.8128 114,269 +0.00(+0.35%)
May 23, 2022 0.8000 0.8151 0.7881 0.8100 153,529 +0.02(+2.53%)
May 20, 2022 0.7900 0.8100 0.7800 0.7900 124,907 -0.01(-1.19%)
May 19, 2022 0.7800 0.8082 0.7799 0.7995 144,865 +0.03(+3.83%)
May 18, 2022 0.8000 0.7999 0.7375 0.7700 145,676 -0.01(-1.61%)
May 17, 2022 0.8100 0.8100 0.7710 0.7826 171,282 +0.01(+0.95%)
May 16, 2022 0.7400 0.8000 0.7170 0.7752 301,311 +0.05(+6.19%)
May 13, 2022 0.6950 0.7363 0.6948 0.7300 194,205 +0.03(+4.35%)
May 12, 2022 0.7200 0.7299 0.6890 0.6996 316,151 -0.04(-4.97%)
May 11, 2022 0.7500 0.7697 0.7300 0.7362 163,060 -0.02(-3.13%)
May 10, 2022 0.7796 0.7970 0.7410 0.7600 160,179 -0.02(-2.00%)
May 09, 2022 0.8000 0.8500 0.7551 0.7755 335,728 -0.02(-1.90%)
May 06, 2022 0.8843 0.8843 0.7900 0.7905 295,238 -0.05(-5.84%)
May 05, 2022 0.9100 0.9100 0.8318 0.8395 176,599 -0.06(-6.71%)
May 04, 2022 0.8114 0.9000 0.8100 0.8999 198,052 +0.08(+9.74%)
May 03, 2022 0.8400 0.8430 0.8050 0.8200 219,773 -0.01(-1.20%)
May 02, 2022 0.8200 0.8744 0.8200 0.8300 223,957 -0.04(-5.08%)
Apr 29, 2022 0.8300 0.8800 0.8170 0.8744 201,961 +0.04(+4.97%)
Apr 28, 2022 0.8141 0.8600 0.8000 0.8330 254,151 +0.02(+2.47%)
Apr 27, 2022 0.8570 0.8750 0.8050 0.8129 360,280 -0.04(-5.20%)
Apr 26, 2022 0.9000 0.9090 0.8500 0.8575 251,612 -0.06(-6.12%)
Apr 25, 2022 0.9600 0.9800 0.8528 0.9134 606,864 -0.07(-7.02%)
Apr 22, 2022 1.050 1.060 0.9815 0.9824 380,812 -0.08(-7.32%)
Apr 21, 2022 1.080 1.080 1.040 1.060 522,291 -0.01(-0.93%)
Apr 20, 2022 1.080 1.080 1.060 1.070 193,964 +0.00(+0.00%)
Apr 19, 2022 1.060 1.070 1.050 1.070 161,572 +0.00(+0.00%)
Apr 18, 2022 1.060 1.080 1.060 1.070 326,107 +0.01(+0.94%)
Apr 14, 2022 1.050 1.070 1.040 1.060 248,246 +0.01(+0.95%)
Apr 13, 2022 1.020 1.070 1.020 1.050 320,186 +0.01(+0.96%)
Apr 12, 2022 1.060 1.070 1.020 1.040 198,085 +0.01(+0.97%)
Apr 11, 2022 1.070 1.070 1.020 1.030 265,017 +0.01(+0.98%)
Apr 08, 2022 1.050 1.050 1.010 1.020 178,986 -0.01(-0.97%)
Apr 07, 2022 1.000 1.040 1.000 1.030 141,795 +0.03(+3.00%)
Apr 06, 2022 1.030 1.050 1.000 1.000 400,237 -0.04(-3.85%)
Apr 05, 2022 1.070 1.080 1.040 1.040 178,889 -0.03(-2.80%)
Apr 04, 2022 1.080 1.090 1.040 1.070 209,093 +0.01(+0.94%)
Apr 01, 2022 1.070 1.070 1.030 1.060 257,883 +0.01(+0.95%)
Mar 31, 2022 1.060 1.060 1.030 1.050 173,257 +0.01(+0.96%)
Mar 30, 2022 1.050 1.060 1.020 1.040 212,184 +0.01(+0.97%)
Mar 29, 2022 1.030 1.060 0.9500 1.030 536,179 +0.00(+0.00%)
Mar 28, 2022 1.050 1.070 1.030 1.030 277,900 -0.05(-4.63%)
Mar 25, 2022 1.120 1.120 1.050 1.080 274,628 -0.02(-1.82%)
Mar 24, 2022 1.070 1.100 1.050 1.100 434,375 +0.01(+0.92%)
Mar 23, 2022 1.040 1.090 1.020 1.090 706,425 +0.07(+6.86%)
Mar 22, 2022 1.020 1.030 0.9400 1.020 517,872 +0.00(+0.00%)
Mar 21, 2022 0.9900 1.020 0.9650 1.020 721,589 +0.06(+5.70%)
Mar 18, 2022 0.9480 0.9907 0.9400 0.9650 357,222 +0.02(+2.14%)
Mar 17, 2022 0.8900 0.9477 0.8900 0.9448 859,213 +0.05(+6.16%)
Mar 16, 2022 0.8980 0.8994 0.8608 0.8900 176,643 -0.01(-1.11%)
Mar 15, 2022 0.8800 0.9200 0.8601 0.9000 480,571 +0.00(+0.00%)
Mar 14, 2022 0.9100 0.9300 0.8600 0.9000 591,648 -0.05(-5.25%)
Mar 11, 2022 0.9000 0.9970 0.8910 0.9499 1,231,947 +0.03(+3.55%)
Mar 10, 2022 0.8907 0.9450 0.8812 0.9173 860,096 +0.03(+2.99%)
Mar 09, 2022 0.8980 0.9182 0.8800 0.8907 396,979 -0.03(-3.18%)
Mar 08, 2022 0.8900 0.9396 0.8720 0.9200 1,123,825 +0.04(+5.01%)
Mar 07, 2022 0.8800 0.9200 0.8600 0.8761 562,035 +0.01(+0.72%)
Mar 04, 2022 0.8585 0.8700 0.8300 0.8698 263,417 +0.03(+3.67%)
Mar 03, 2022 0.8390 0.8599 0.8258 0.8390 163,199 -0.00(-0.12%)
Mar 02, 2022 0.8465 0.8645 0.8333 0.8400 150,077 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.