Vista Gold Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-05	0.780	0.780	0.770	0.780	0.780	2,560
2023-06-02	0.800	0.800	0.800	0.800	0.800	3,442
2023-06-01	0.800	0.800	0.800	0.800	0.800	5,929
2023-05-31	0.810	0.810	0.810	0.810	0.810	501
2023-05-30	0.810	0.820	0.810	0.820	0.820	2,100
2023-05-26	0.730	0.810	0.730	0.810	0.810	6,099
2023-05-25	0.790	0.820	0.790	0.810	0.810	4,077
2023-05-24	0.700	0.820	0.700	0.820	0.820	1,502
2023-05-23	0.830	0.830	0.810	0.820	0.820	10,863
2023-05-19	0.830	0.830	0.830	0.830	0.830	600
2023-05-18	0.850	0.850	0.800	0.800	0.800	19,290
2023-05-17	0.840	0.840	0.800	0.800	0.800	12,550
2023-05-16	0.840	0.840	0.840	0.840	0.840	502
2023-05-15	0.850	0.850	0.840	0.840	0.840	1,182
2023-05-11	0.920	0.920	0.900	0.900	0.900	2,301
2023-05-10	0.930	0.930	0.930	0.930	0.930	2,010
2023-05-09	0.790	0.960	0.790	0.940	0.940	3,805
2023-05-04	1.000	1.020	0.980	0.980	0.980	12,843
2023-05-03	0.980	1.030	0.970	1.030	1.030	16,190
2023-05-02	0.910	0.990	0.890	0.990	0.990	6,732
2023-05-01	0.850	0.980	0.850	0.980	0.980	25,562
2023-04-27	0.800	0.880	0.800	0.880	0.880	9,826
2023-04-26	0.850	0.850	0.850	0.850	0.850	9,250
2023-04-25	0.810	0.820	0.810	0.820	0.820	2,128
2023-04-24	0.790	0.790	0.780	0.780	0.780	1,000
2023-04-21	0.820	0.820	0.810	0.810	0.810	2,500
2023-04-19	0.820	0.820	0.820	0.820	0.820	3,000
2023-04-17	0.830	0.830	0.830	0.830	0.830	2,306
2023-04-14	0.860	0.860	0.830	0.830	0.830	9,535
2023-04-13	0.880	0.890	0.880	0.890	0.890	3,496
2023-04-12	0.840	0.870	0.840	0.870	0.870	4,364
2023-04-11	0.880	0.880	0.820	0.820	0.820	4,202
2023-04-10	0.880	0.880	0.880	0.880	0.880	3,596
2023-04-05	0.930	0.930	0.850	0.850	0.850	11,329
2023-04-04	0.820	0.910	0.820	0.910	0.910	18,050
2023-04-03	0.830	0.830	0.820	0.820	0.820	1,850
2023-03-31	0.760	0.810	0.760	0.810	0.810	3,791
2023-03-30	0.740	0.770	0.740	0.760	0.760	13,560
2023-03-28	0.740	0.750	0.740	0.750	0.750	1,500
2023-03-23	0.700	0.720	0.700	0.720	0.720	10,000
2023-03-22	0.720	0.720	0.710	0.710	0.710	1,000
2023-03-21	0.750	0.750	0.700	0.710	0.710	7,000
2023-03-20	0.750	0.750	0.750	0.750	0.750	900
2023-03-17	0.730	0.750	0.730	0.740	0.740	5,000
2023-03-16	0.750	0.750	0.750	0.750	0.750	1,049
2023-03-15	0.720	0.750	0.670	0.750	0.750	15,850
2023-03-14	0.720	0.730	0.720	0.730	0.730	2,000
2023-03-10	0.690	0.700	0.690	0.700	0.700	2,000
2023-03-09	0.710	0.710	0.690	0.690	0.690	9,500
2023-03-08	0.710	0.710	0.700	0.700	0.700	2,185
2023-03-07	0.710	0.710	0.710	0.710	0.710	15,600
2023-03-06	0.720	0.720	0.720	0.720	0.720	2,500
2023-03-03	0.700	0.710	0.700	0.700	0.700	5,020
2023-03-02	0.740	0.740	0.740	0.740	0.740	4,282
2023-03-01	0.730	0.730	0.730	0.730	0.730	3,542
2023-02-28	0.700	0.700	0.690	0.690	0.690	2,700
2023-02-27	0.700	0.710	0.700	0.710	0.710	1,000
2023-02-24	0.740	0.750	0.700	0.700	0.700	5,090
2023-02-21	0.720	0.730	0.720	0.720	0.720	11,000
2023-02-17	0.740	0.740	0.740	0.740	0.740	500

← NewerPage 14 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.