Vista Gold Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	0.750	0.760	0.730	0.760	0.760	9,500
2024-08-15	0.730	0.730	0.730	0.730	0.730	500
2024-08-13	0.770	0.770	0.720	0.720	0.720	13,666
2024-08-12	0.690	0.740	0.690	0.740	0.740	5,300
2024-08-08	0.660	0.660	0.660	0.660	0.660	2,000
2024-08-07	0.680	0.690	0.660	0.660	0.660	7,000
2024-08-06	0.700	0.700	0.670	0.670	0.670	12,635
2024-08-02	0.720	0.720	0.720	0.720	0.720	500
2024-08-01	0.750	0.750	0.750	0.750	0.750	1,001
2024-07-31	0.750	0.760	0.750	0.760	0.760	5,500
2024-07-30	0.750	0.750	0.730	0.730	0.730	4,166
2024-07-29	0.740	0.740	0.740	0.740	0.740	8,150
2024-07-25	0.770	0.770	0.740	0.740	0.740	6,500
2024-07-24	0.780	0.820	0.780	0.780	0.780	26,650
2024-07-23	0.760	0.780	0.760	0.780	0.780	31,500
2024-07-22	0.730	0.750	0.720	0.740	0.740	7,501
2024-07-19	0.720	0.740	0.700	0.700	0.700	19,800
2024-07-18	0.730	0.730	0.700	0.700	0.700	6,500
2024-07-17	0.730	0.750	0.730	0.750	0.750	9,161
2024-07-16	0.700	0.700	0.700	0.700	0.700	2,372
2024-07-15	0.710	0.710	0.700	0.700	0.700	6,000
2024-07-12	0.690	0.700	0.690	0.700	0.700	2,771
2024-07-11	0.630	0.670	0.630	0.670	0.670	32,244
2024-07-10	0.650	0.650	0.650	0.650	0.650	10,000
2024-07-09	0.660	0.660	0.630	0.630	0.630	4,500
2024-07-08	0.670	0.670	0.660	0.660	0.660	9,515
2024-07-04	0.660	0.660	0.660	0.660	0.660	500
2024-07-03	0.660	0.660	0.640	0.640	0.640	9,500
2024-07-02	0.640	0.660	0.640	0.660	0.660	3,500
2024-06-28	0.670	0.670	0.660	0.660	0.660	1,002
2024-06-25	0.670	0.670	0.640	0.640	0.640	3,000
2024-06-24	0.650	0.650	0.650	0.650	0.650	500
2024-06-21	0.680	0.680	0.680	0.680	0.680	1,800
2024-06-20	0.670	0.680	0.670	0.680	0.680	1,500
2024-06-18	0.670	0.670	0.670	0.670	0.670	1,700
2024-06-17	0.640	0.650	0.640	0.640	0.640	4,000
2024-06-14	0.660	0.660	0.650	0.650	0.650	18,000
2024-06-13	0.690	0.690	0.640	0.660	0.660	4,000
2024-06-12	0.690	0.710	0.690	0.710	0.710	10,000
2024-06-11	0.660	0.670	0.660	0.670	0.670	4,000
2024-06-07	0.670	0.670	0.650	0.650	0.650	15,002
2024-06-06	0.660	0.690	0.650	0.690	0.690	12,500
2024-06-05	0.660	0.660	0.660	0.660	0.660	7,000
2024-06-04	0.650	0.650	0.630	0.630	0.630	63,800
2024-05-31	0.690	0.690	0.690	0.690	0.690	500
2024-05-30	0.700	0.700	0.690	0.700	0.700	3,722
2024-05-29	0.750	0.750	0.690	0.690	0.690	7,700
2024-05-28	0.730	0.730	0.700	0.700	0.700	8,000
2024-05-23	0.700	0.710	0.690	0.710	0.710	6,000
2024-05-22	0.740	0.740	0.730	0.730	0.730	7,500
2024-05-21	0.760	0.770	0.750	0.750	0.750	53,810
2024-05-17	0.730	0.780	0.730	0.770	0.770	64,156
2024-05-16	0.750	0.750	0.730	0.750	0.750	1,800
2024-05-15	0.750	0.750	0.730	0.750	0.750	3,900
2024-05-14	0.730	0.740	0.730	0.740	0.740	1,025
2024-05-10	0.700	0.740	0.690	0.730	0.730	18,082
2024-05-09	0.650	0.680	0.650	0.680	0.680	4,627
2024-05-08	0.640	0.640	0.630	0.630	0.630	12,000
2024-05-07	0.660	0.660	0.660	0.660	0.660	4,000
2024-05-06	0.670	0.670	0.660	0.660	0.660	1,500

← NewerPage 10 of 19 · 1,134 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.