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

Vista Gold Corp (TSX: VGZ )

0.8500 +0.0100 (+1.19%)
Streaming Delayed Price Updated: 9:45 AM EST, Nov 29, 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 (%)
Nov 28, 2024 0.8400 0.8400 0.8400 0.8400 1,530 -0.01(-1.18%)
Nov 27, 2024 0.8200 0.8500 0.8200 0.8500 8,000 +0.02(+2.41%)
Nov 26, 2024 0.8300 0.8300 0.8300 0.8300 1,500 -0.01(-1.19%)
Nov 25, 2024 0.8100 0.8400 0.8000 0.8400 3,651 +0.04(+5.00%)
Nov 22, 2024 0.8000 0.8000 0.8000 0.8000 5,421 +0.01(+1.27%)
Nov 21, 2024 0.7900 0.8000 0.7800 0.7900 8,500 +0.00(+0.00%)
Nov 19, 2024 0.7900 42 +0.01(+1.28%)
Nov 18, 2024 0.7700 0.7800 0.7700 0.7800 7,000 +0.03(+4.00%)
Nov 15, 2024 0.7100 0.7500 0.7100 0.7500 11,500 +0.00(+0.00%)
Nov 14, 2024 0.7400 0.7800 0.7400 0.7500 13,500 +0.05(+7.14%)
Nov 13, 2024 0.7800 0.7800 0.7000 0.7000 34,659 -0.07(-9.09%)
Nov 12, 2024 0.7800 0.7900 0.7700 0.7700 22,556 -0.01(-1.28%)
Nov 11, 2024 0.8300 0.8300 0.7700 0.7800 46,790 -0.09(-10.34%)
Nov 08, 2024 0.8600 0.8700 0.8600 0.8700 18,500 +0.01(+1.16%)
Nov 07, 2024 0.8800 0.8800 0.8600 0.8600 6,673 +0.01(+1.18%)
Nov 06, 2024 0.8600 0.8600 0.8400 0.8500 24,700 -0.01(-1.16%)
Nov 05, 2024 0.8900 0.9000 0.8600 0.8600 9,863 -0.01(-1.15%)
Nov 04, 2024 0.9000 0.9000 0.8700 0.8700 7,600 -0.03(-3.33%)
Nov 01, 2024 0.9000 0.9000 0.9000 0.9000 2,046 +0.00(+0.00%)
Oct 31, 2024 0.9300 0.9300 0.8700 0.9000 9,890 -0.05(-5.26%)
Oct 30, 2024 0.9400 0.9500 0.9400 0.9500 2,000 +0.02(+2.15%)
Oct 29, 2024 0.9500 0.9500 0.9300 0.9300 7,014 +0.01(+1.09%)
Oct 28, 2024 0.9000 0.9300 0.8700 0.9200 12,248 -0.01(-1.08%)
Oct 25, 2024 0.9300 0.9500 0.9300 0.9300 9,400 -0.03(-3.12%)
Oct 24, 2024 0.9300 0.9600 0.9300 0.9600 10,100 -0.03(-3.03%)
Oct 23, 2024 0.9700 0.9900 0.9700 0.9900 10,084 -0.02(-1.98%)
Oct 22, 2024 1.010 1.010 1.010 1.010 200 +0.00(+0.00%)
Oct 21, 2024 1.050 1.050 1.010 1.010 32,175 -0.04(-3.81%)
Oct 18, 2024 1.040 1.090 1.040 1.050 6,245 +0.01(+0.96%)
Oct 17, 2024 1.040 1.040 1.040 1.040 100 +0.04(+4.00%)
Oct 16, 2024 0.9900 1.010 0.9900 1.000 20,330 +0.01(+1.01%)
Oct 15, 2024 1.020 1.020 0.9500 0.9900 50,178 -0.04(-3.88%)
Oct 11, 2024 1.030 0 +0.02(+1.98%)
Oct 10, 2024 0.9800 1.030 0.9800 1.010 15,500 +0.02(+2.02%)
Oct 09, 2024 1.010 1.010 0.9700 0.9900 23,770 -0.03(-2.94%)
Oct 08, 2024 1.070 1.070 1.020 1.020 16,701 -0.04(-3.77%)
Oct 07, 2024 1.100 1.110 1.050 1.060 2,805 -0.05(-4.50%)
Oct 04, 2024 1.040 1.120 1.040 1.110 15,834 +0.04(+3.74%)
Oct 03, 2024 1.100 1.100 1.070 1.070 32,400 -0.04(-3.60%)
Oct 02, 2024 1.060 1.110 1.060 1.110 3,201 +0.05(+4.72%)
Oct 01, 2024 1.070 1.120 1.060 1.060 17,100 +0.03(+2.91%)
Sep 30, 2024 0.9800 1.030 0.9800 1.030 2,102 +0.04(+4.04%)
Sep 27, 2024 1.050 1.070 0.9700 0.9900 40,334 -0.04(-3.88%)
Sep 26, 2024 1.000 1.050 0.9900 1.030 18,761 +0.05(+5.10%)
Sep 25, 2024 0.9900 0.9900 0.9800 0.9800 12,004 +0.03(+3.16%)
Sep 24, 2024 0.9300 0.9500 0.9300 0.9500 30,600 +0.00(+0.00%)
Sep 23, 2024 0.9600 0.9600 0.9500 0.9500 34,618 -0.01(-1.04%)
Sep 20, 2024 0.9500 0.9600 0.9300 0.9600 9,500 +0.01(+1.05%)
Sep 19, 2024 0.9100 0.9600 0.9100 0.9500 28,100 -0.02(-2.06%)
Sep 18, 2024 0.9500 0.9700 0.9300 0.9700 5,138 +0.04(+4.30%)
Sep 17, 2024 0.9600 0.9600 0.9100 0.9300 3,000 -0.03(-3.12%)
Sep 16, 2024 0.9800 0.9800 0.9300 0.9600 12,850 +0.01(+1.05%)
Sep 13, 2024 0.9500 0.9700 0.9400 0.9500 4,824 +0.07(+7.95%)
Sep 12, 2024 0.8500 0.8800 0.8500 0.8800 32,438 +0.02(+2.33%)
Sep 10, 2024 0.8600 0 +0.03(+3.61%)
Sep 09, 2024 0.8200 0.8300 0.8200 0.8300 2,500 +0.04(+5.06%)
Sep 06, 2024 0.7900 0.7900 0.7900 0.7900 700 +0.03(+3.95%)
Sep 05, 2024 0.8000 0.8000 0.7200 0.7600 16,700 -0.01(-1.30%)
Sep 04, 2024 0.7700 0.7700 0.7700 0.7700 1,000 +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.