Vista Gold Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	0.750	0.750	0.730	0.740	0.740	32,900
2022-11-03	0.760	0.760	0.760	0.760	0.760	4,025
2022-11-02	0.780	0.780	0.770	0.770	0.770	1,010
2022-11-01	0.760	0.760	0.760	0.760	0.760	2,000
2022-10-31	0.750	0.750	0.750	0.750	0.750	700
2022-10-28	0.750	0.750	0.750	0.750	0.750	2,500
2022-10-27	0.780	0.780	0.780	0.780	0.780	1,800
2022-10-25	0.750	0.750	0.750	0.750	0.750	5,037
2022-10-24	0.710	0.710	0.710	0.710	0.710	600
2022-10-20	0.750	0.760	0.750	0.760	0.760	1,565
2022-10-18	0.740	0.750	0.740	0.740	0.740	2,200
2022-10-13	0.730	0.730	0.720	0.720	0.720	4,500
2022-10-12	0.720	0.720	0.720	0.720	0.720	500
2022-10-11	0.700	0.700	0.700	0.700	0.700	10,679
2022-10-03	0.760	0.760	0.760	0.760	0.760	868
2022-09-30	0.720	0.720	0.720	0.720	0.720	3,500
2022-09-29	0.720	0.730	0.720	0.720	0.720	12,564
2022-09-28	0.710	0.710	0.710	0.710	0.710	15,100
2022-09-27	0.710	0.710	0.710	0.710	0.710	11,900
2022-09-26	0.740	0.740	0.710	0.710	0.710	6,829
2022-09-23	0.710	0.740	0.710	0.740	0.740	10,819
2022-09-21	0.730	0.730	0.710	0.730	0.730	6,500
2022-09-20	0.730	0.730	0.710	0.710	0.710	3,501
2022-09-19	0.730	0.730	0.710	0.710	0.710	2,091
2022-09-16	0.720	0.720	0.690	0.710	0.710	8,920
2022-09-15	0.710	0.710	0.700	0.700	0.700	2,095
2022-09-14	0.700	0.700	0.690	0.700	0.700	1,696
2022-09-13	0.720	0.720	0.720	0.720	0.720	11,326
2022-09-12	0.700	0.730	0.700	0.730	0.730	5,202
2022-09-09	0.720	0.720	0.670	0.670	0.670	4,400
2022-09-08	0.730	0.730	0.700	0.700	0.700	12,126
2022-09-07	0.710	0.740	0.680	0.720	0.720	10,413
2022-09-06	0.720	0.720	0.720	0.720	0.720	2,010
2022-09-02	0.740	0.740	0.740	0.740	0.740	504
2022-08-31	0.750	0.770	0.750	0.770	0.770	1,150
2022-08-30	0.780	0.780	0.780	0.780	0.780	600
2022-08-29	0.780	0.780	0.780	0.780	0.780	1,000
2022-08-25	0.820	0.830	0.820	0.830	0.830	1,300
2022-08-24	0.800	0.810	0.780	0.780	0.780	2,234
2022-08-22	0.780	0.790	0.780	0.780	0.780	1,515
2022-08-19	0.770	0.790	0.770	0.790	0.790	1,504
2022-08-18	0.830	0.830	0.830	0.830	0.830	500
2022-08-16	0.820	0.840	0.820	0.820	0.820	1,501
2022-08-15	0.830	0.850	0.830	0.850	0.850	2,600
2022-08-12	0.850	0.850	0.850	0.850	0.850	5,000
2022-08-11	0.840	0.840	0.830	0.830	0.830	16,750
2022-08-10	0.850	0.870	0.840	0.860	0.860	17,500
2022-08-09	0.830	0.850	0.830	0.850	0.850	3,600
2022-08-08	0.870	0.870	0.870	0.870	0.870	900
2022-08-05	0.860	0.860	0.840	0.840	0.840	1,005
2022-08-04	0.840	0.840	0.840	0.840	0.840	2,086
2022-08-03	0.820	0.830	0.800	0.800	0.800	2,000
2022-08-02	0.840	0.860	0.840	0.860	0.860	1,382
2022-07-29	0.820	0.820	0.820	0.820	0.820	2,047
2022-07-28	0.800	0.800	0.800	0.800	0.800	1,051
2022-07-27	0.730	0.740	0.730	0.740	0.740	1,926
2022-07-26	0.760	0.760	0.760	0.760	0.760	727
2022-07-22	0.800	0.800	0.800	0.800	0.800	600
2022-07-21	0.770	0.770	0.770	0.770	0.770	725
2022-07-20	0.770	0.770	0.760	0.760	0.760	9,500

← NewerPage 16 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.