Vista Gold Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	0.750	0.750	0.740	0.750	0.750	14,505
2022-07-18	0.720	0.750	0.720	0.740	0.740	19,500
2022-07-15	0.700	0.710	0.700	0.710	0.710	1,500
2022-07-14	0.700	0.700	0.700	0.700	0.700	2,500
2022-07-13	0.700	0.700	0.680	0.680	0.680	4,555
2022-07-12	0.750	0.750	0.690	0.720	0.720	5,850
2022-07-11	0.740	0.740	0.740	0.740	0.740	1,035
2022-07-07	0.760	0.770	0.760	0.760	0.760	3,461
2022-07-06	0.770	0.800	0.750	0.800	0.800	13,500
2022-07-05	0.810	0.810	0.810	0.810	0.810	18,788
2022-07-04	0.880	0.880	0.880	0.880	0.880	29,100
2022-06-30	0.880	0.880	0.880	0.880	0.880	25,421
2022-06-29	0.920	0.920	0.920	0.920	0.920	37,853
2022-06-28	0.930	0.930	0.910	0.910	0.910	2,002
2022-06-24	0.950	0.950	0.940	0.940	0.940	6,069
2022-06-23	0.950	0.950	0.950	0.950	0.950	7,030
2022-06-22	0.980	0.990	0.960	0.960	0.960	20,076
2022-06-21	0.940	0.950	0.940	0.950	0.950	1,100
2022-06-20	0.930	0.930	0.870	0.880	0.880	9,584
2022-06-17	0.960	0.960	0.960	0.960	0.960	609
2022-06-16	0.930	0.980	0.920	0.940	0.940	122,970
2022-06-14	0.970	0.990	0.970	0.990	0.990	10,800
2022-06-13	0.990	0.990	0.990	0.990	0.990	369
2022-06-07	1.020	1.020	1.020	1.020	1.020	790
2022-06-06	1.010	1.010	0.980	0.980	0.980	2,217
2022-06-03	1.020	1.030	1.020	1.030	1.030	515
2022-06-02	1.060	1.060	1.060	1.060	1.060	151
2022-06-01	1.040	1.040	1.040	1.040	1.040	500
2022-05-31	1.010	1.010	1.000	1.000	1.000	1,598
2022-05-30	1.020	1.040	1.020	1.040	1.040	263
2022-05-27	1.050	1.070	1.050	1.070	1.070	7,700
2022-05-26	1.040	1.040	1.020	1.030	1.030	1,610
2022-05-24	1.010	1.050	0.980	0.980	0.980	1,625
2022-05-20	0.990	1.010	0.990	1.010	1.010	4,680
2022-05-18	0.990	0.990	0.990	0.990	0.990	300
2022-05-17	1.020	1.020	1.020	1.020	1.020	2,001
2022-05-16	1.010	1.010	0.990	0.990	0.990	11,064
2022-05-12	0.920	0.920	0.890	0.890	0.890	17,490
2022-05-11	0.930	0.960	0.930	0.960	0.960	2,643
2022-05-10	0.990	1.020	0.960	0.960	0.960	10,300
2022-05-09	1.200	1.200	0.990	0.990	0.990	26,357
2022-05-06	1.100	1.100	1.020	1.020	1.020	9,746
2022-05-05	1.120	1.120	1.070	1.070	1.070	1,062
2022-05-04	1.080	1.120	1.080	1.120	1.120	2,155
2022-05-03	1.050	1.060	1.050	1.050	1.050	36,265
2022-05-02	1.100	1.100	1.070	1.070	1.070	18,525
2022-04-29	1.080	1.120	1.050	1.110	1.110	31,445
2022-04-28	1.040	1.100	1.040	1.040	1.040	53,023
2022-04-27	1.070	1.080	1.030	1.050	1.050	14,297
2022-04-26	1.140	1.140	1.090	1.110	1.110	26,096
2022-04-25	1.200	1.200	1.110	1.150	1.150	29,999
2022-04-22	1.330	1.330	1.250	1.270	1.270	13,353
2022-04-21	1.300	1.330	1.300	1.310	1.310	10,101
2022-04-20	1.320	1.340	1.320	1.340	1.340	2,018
2022-04-19	1.330	1.350	1.330	1.340	1.340	8,033
2022-04-18	1.350	1.350	1.330	1.340	1.340	34,135
2022-04-14	1.330	1.340	1.310	1.330	1.330	8,424
2022-04-13	1.320	1.350	1.320	1.320	1.320	28,238
2022-04-12	1.300	1.340	1.280	1.340	1.340	17,181
2022-04-11	1.310	1.320	1.290	1.310	1.310	34,243

← NewerPage 17 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.