Vista Gold Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	0.670	0.670	0.670	0.670	0.670	1,600
2024-05-02	0.660	0.680	0.660	0.680	0.680	21,500
2024-05-01	0.700	0.700	0.700	0.700	0.700	3,501
2024-04-30	0.720	0.720	0.680	0.680	0.680	31,500
2024-04-29	0.740	0.740	0.740	0.740	0.740	3,534
2024-04-26	0.740	0.740	0.740	0.740	0.740	4,358
2024-04-25	0.700	0.750	0.700	0.750	0.750	23,000
2024-04-24	0.670	0.690	0.670	0.680	0.680	57,995
2024-04-23	0.700	0.700	0.680	0.690	0.690	10,500
2024-04-22	0.720	0.720	0.690	0.690	0.690	19,631
2024-04-19	0.750	0.750	0.740	0.750	0.750	379,900
2024-04-18	0.780	0.780	0.750	0.750	0.750	3,650
2024-04-17	0.780	0.780	0.780	0.780	0.780	42,501
2024-04-16	0.770	0.770	0.760	0.760	0.760	1,626
2024-04-15	0.780	0.780	0.780	0.780	0.780	1,500
2024-04-12	0.780	0.820	0.780	0.790	0.790	16,100
2024-04-11	0.770	0.780	0.760	0.780	0.780	12,000
2024-04-10	0.770	0.780	0.760	0.780	0.780	65,600
2024-04-09	0.790	0.800	0.780	0.780	0.780	19,509
2024-04-08	0.790	0.790	0.780	0.780	0.780	14,126
2024-04-05	0.830	0.830	0.770	0.790	0.790	2,050
2024-04-04	0.780	0.830	0.780	0.800	0.800	28,642
2024-04-03	0.790	0.820	0.790	0.820	0.820	84,829
2024-04-02	0.820	0.820	0.780	0.780	0.780	30,873
2024-04-01	0.780	0.800	0.780	0.800	0.800	17,570
2024-03-28	0.720	0.770	0.710	0.770	0.770	111,029
2024-03-27	0.680	0.730	0.680	0.720	0.720	57,472
2024-03-26	0.650	0.650	0.640	0.640	0.640	44,245
2024-03-25	0.670	0.670	0.620	0.620	0.620	35,902
2024-03-22	0.670	0.670	0.670	0.670	0.670	13,779
2024-03-21	0.740	0.750	0.650	0.650	0.650	108,699
2024-03-20	0.730	0.730	0.730	0.730	0.730	3,180
2024-03-19	0.680	0.720	0.680	0.690	0.690	11,666
2024-03-18	0.680	0.740	0.680	0.680	0.680	19,310
2024-03-15	0.690	0.690	0.680	0.680	0.680	9,506
2024-03-14	0.640	0.660	0.630	0.630	0.630	2,890
2024-03-13	0.650	0.670	0.650	0.670	0.670	4,833
2024-03-12	0.640	0.640	0.630	0.630	0.630	5,100
2024-03-11	0.620	0.680	0.620	0.680	0.680	19,100
2024-03-08	0.700	0.700	0.600	0.600	0.600	34,225
2024-03-07	0.640	0.650	0.630	0.650	0.650	17,871
2024-03-06	0.580	0.600	0.580	0.600	0.600	19,505
2024-03-05	0.600	0.600	0.550	0.580	0.580	4,520
2024-03-04	0.580	0.580	0.560	0.560	0.560	3,504
2024-03-01	0.460	0.580	0.460	0.580	0.580	35,779
2024-02-28	0.475	0.475	0.475	0.475	0.475	3,433
2024-02-26	0.450	0.450	0.425	0.430	0.430	17,000
2024-02-23	0.450	0.470	0.450	0.470	0.470	6,697
2024-02-22	0.475	0.480	0.450	0.475	0.475	17,213
2024-02-21	0.475	0.475	0.470	0.470	0.470	1,504
2024-02-20	0.485	0.485	0.475	0.480	0.480	3,500
2024-02-16	0.480	0.500	0.480	0.500	0.500	40,062
2024-02-15	0.480	0.480	0.460	0.460	0.460	13,000
2024-02-14	0.540	0.540	0.500	0.500	0.500	45,580
2024-02-13	0.480	0.480	0.480	0.480	0.480	2,600
2024-02-12	0.520	0.530	0.520	0.530	0.530	7,001
2024-02-09	0.510	0.520	0.510	0.520	0.520	4,297
2024-02-08	0.490	0.520	0.460	0.520	0.520	30,295
2024-02-02	0.510	0.510	0.500	0.500	0.500	1,700
2024-01-31	0.470	0.490	0.470	0.475	0.475	4,500

← NewerPage 11 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.