Vista Gold Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-31	0.470	0.490	0.470	0.475	0.475	4,500
2024-01-30	0.510	0.515	0.480	0.490	0.490	9,774
2024-01-29	0.490	0.510	0.490	0.510	0.510	9,080
2024-01-25	0.480	0.485	0.480	0.485	0.485	9,192
2024-01-24	0.490	0.490	0.485	0.485	0.485	2,458
2024-01-23	0.510	0.510	0.510	0.510	0.510	581
2024-01-22	0.530	0.540	0.530	0.540	0.540	1,500
2024-01-19	0.520	0.520	0.520	0.520	0.520	1,300
2024-01-18	0.510	0.520	0.510	0.520	0.520	1,060
2024-01-16	0.590	0.590	0.550	0.550	0.550	3,959
2024-01-15	0.500	0.500	0.500	0.500	0.500	3,000
2024-01-12	0.540	0.540	0.520	0.520	0.520	6,410
2024-01-10	0.520	0.520	0.500	0.510	0.510	6,678
2024-01-09	0.530	0.530	0.510	0.510	0.510	9,027
2024-01-08	0.560	0.560	0.560	0.560	0.560	4,000
2024-01-05	0.600	0.600	0.580	0.600	0.600	7,600
2024-01-04	0.600	0.600	0.600	0.600	0.600	11,100
2024-01-03	0.600	0.600	0.580	0.580	0.580	1,500
2023-12-29	0.580	0.580	0.580	0.580	0.580	500
2023-12-28	0.610	0.610	0.570	0.570	0.570	29,766
2023-12-27	0.600	0.610	0.580	0.610	0.610	9,000
2023-12-22	0.630	0.630	0.600	0.610	0.610	4,372
2023-12-20	0.600	0.620	0.580	0.580	0.580	92,184
2023-12-19	0.550	0.630	0.540	0.630	0.630	49,844
2023-12-18	0.580	0.580	0.550	0.550	0.550	143,426
2023-12-15	0.590	0.590	0.560	0.580	0.580	12,884
2023-12-14	0.470	0.590	0.470	0.590	0.590	27,377
2023-12-13	0.450	0.470	0.425	0.470	0.470	22,000
2023-12-12	0.480	0.480	0.450	0.450	0.450	4,000
2023-12-11	0.500	0.530	0.480	0.480	0.480	9,772
2023-12-08	0.485	0.520	0.485	0.500	0.500	46,864
2023-12-07	0.510	0.510	0.465	0.495	0.495	34,700
2023-12-06	0.490	0.500	0.490	0.500	0.500	10,610
2023-12-05	0.500	0.520	0.500	0.510	0.510	50,215
2023-12-04	0.570	0.570	0.570	0.570	0.570	3,002
2023-12-01	0.580	0.590	0.540	0.550	0.550	34,950
2023-11-30	0.520	0.600	0.520	0.580	0.580	200,870
2023-11-29	0.540	0.550	0.510	0.550	0.550	16,742
2023-11-28	0.450	0.540	0.450	0.540	0.540	26,000
2023-11-27	0.440	0.440	0.440	0.440	0.440	3,215
2023-11-24	0.440	0.465	0.430	0.465	0.465	22,500
2023-11-22	0.420	0.435	0.415	0.435	0.435	21,680
2023-11-21	0.430	0.430	0.420	0.430	0.430	37,500
2023-11-20	0.425	0.425	0.420	0.420	0.420	3,001
2023-11-17	0.420	0.420	0.410	0.410	0.410	77,930
2023-11-15	0.430	0.430	0.420	0.420	0.420	27,896
2023-11-14	0.420	0.420	0.420	0.420	0.420	4,712
2023-11-13	0.440	0.450	0.420	0.450	0.450	3,045
2023-11-10	0.445	0.445	0.425	0.425	0.425	5,101
2023-11-09	0.440	0.470	0.440	0.470	0.470	2,001
2023-11-08	0.480	0.480	0.440	0.440	0.440	12,989
2023-11-07	0.480	0.490	0.480	0.490	0.490	7,001
2023-11-06	0.510	0.510	0.475	0.475	0.475	3,960
2023-11-03	0.480	0.510	0.480	0.510	0.510	5,552
2023-11-02	0.480	0.480	0.480	0.480	0.480	1,000
2023-10-31	0.480	0.500	0.480	0.500	0.500	3,500
2023-10-30	0.520	0.520	0.520	0.520	0.520	1,502
2023-10-27	0.480	0.480	0.480	0.480	0.480	7,803
2023-10-26	0.500	0.500	0.500	0.500	0.500	800
2023-10-24	0.550	0.550	0.510	0.520	0.520	11,050

← NewerPage 12 of 19 · 1,138 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.