Vista Gold Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-23	0.475	0.520	0.470	0.520	0.520	4,500
2023-10-20	0.480	0.490	0.480	0.490	0.490	9,000
2023-10-19	0.550	0.550	0.520	0.520	0.520	12,501
2023-10-17	0.510	0.510	0.510	0.510	0.510	1,618
2023-10-16	0.520	0.520	0.500	0.510	0.510	22,220
2023-10-13	0.510	0.530	0.500	0.530	0.530	6,500
2023-10-10	0.510	0.510	0.500	0.500	0.500	8,000
2023-10-06	0.510	0.510	0.510	0.510	0.510	1,200
2023-10-05	0.560	0.560	0.520	0.520	0.520	3,500
2023-09-29	0.560	0.570	0.530	0.550	0.550	2,895
2023-09-27	0.560	0.560	0.550	0.550	0.550	4,000
2023-09-26	0.630	0.630	0.590	0.600	0.600	33,995
2023-09-25	0.580	0.590	0.580	0.590	0.590	1,102
2023-09-22	0.610	0.610	0.580	0.580	0.580	2,509
2023-09-15	0.660	0.660	0.630	0.630	0.630	2,200
2023-09-14	0.640	0.650	0.640	0.650	0.650	1,002
2023-09-12	0.610	0.620	0.610	0.620	0.620	7,485
2023-09-07	0.620	0.620	0.620	0.620	0.620	1,000
2023-09-06	0.620	0.620	0.620	0.620	0.620	500
2023-09-05	0.650	0.650	0.620	0.650	0.650	13,601
2023-09-01	0.670	0.700	0.650	0.650	0.650	3,606
2023-08-31	0.680	0.680	0.650	0.650	0.650	1,505
2023-08-29	0.700	0.700	0.700	0.700	0.700	1,000
2023-08-28	0.690	0.690	0.690	0.690	0.690	1,030
2023-08-23	0.650	0.670	0.650	0.670	0.670	1,000
2023-08-21	0.620	0.630	0.620	0.630	0.630	2,580
2023-08-18	0.640	0.640	0.640	0.640	0.640	6,000
2023-08-17	0.640	0.640	0.640	0.640	0.640	3,384
2023-08-15	0.650	0.650	0.650	0.650	0.650	4,800
2023-08-14	0.650	0.650	0.650	0.650	0.650	2,298
2023-08-08	0.660	0.660	0.660	0.660	0.660	2,105
2023-08-02	0.670	0.670	0.660	0.660	0.660	11,000
2023-08-01	0.670	0.670	0.670	0.670	0.670	28,002
2023-07-31	0.680	0.680	0.680	0.680	0.680	10,500
2023-07-28	0.680	0.680	0.680	0.680	0.680	4,950
2023-07-27	0.670	0.680	0.670	0.680	0.680	1,000
2023-07-26	0.680	0.680	0.680	0.680	0.680	21,000
2023-07-25	0.670	0.670	0.660	0.670	0.670	17,569
2023-07-24	0.660	0.660	0.660	0.660	0.660	500
2023-07-21	0.710	0.710	0.680	0.700	0.700	3,875
2023-07-20	0.690	0.690	0.690	0.690	0.690	1,000
2023-07-19	0.720	0.720	0.720	0.720	0.720	2,000
2023-07-18	0.730	0.730	0.720	0.720	0.720	1,000
2023-07-17	0.710	0.710	0.710	0.710	0.710	2,000
2023-07-14	0.710	0.710	0.690	0.710	0.710	6,000
2023-07-13	0.710	0.710	0.660	0.700	0.700	32,136
2023-07-12	0.720	0.740	0.720	0.740	0.740	4,700
2023-07-11	0.720	0.720	0.720	0.720	0.720	13,411
2023-07-10	0.700	0.700	0.700	0.700	0.700	870
2023-07-06	0.690	0.690	0.690	0.690	0.690	1,000
2023-06-30	0.690	0.690	0.670	0.670	0.670	2,000
2023-06-28	0.660	0.690	0.660	0.670	0.670	7,500
2023-06-22	0.690	0.690	0.690	0.690	0.690	860
2023-06-21	0.680	0.700	0.680	0.700	0.700	2,500
2023-06-19	0.720	0.720	0.720	0.720	0.720	2,540
2023-06-16	0.710	0.710	0.710	0.710	0.710	1,500
2023-06-14	0.700	0.700	0.700	0.700	0.700	7,387
2023-06-13	0.700	0.700	0.700	0.700	0.700	4,467
2023-06-07	0.750	0.750	0.730	0.730	0.730	26,103
2023-06-06	0.750	0.750	0.750	0.750	0.750	13,074

← NewerPage 13 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.