Vista Gold Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-08	1.300	1.310	1.250	1.250	1.250	29,301
2022-04-07	1.250	1.300	1.250	1.300	1.300	7,336
2022-04-06	1.300	1.300	1.260	1.260	1.260	41,309
2022-04-05	1.320	1.320	1.310	1.310	1.310	11,878
2022-04-04	1.330	1.340	1.300	1.300	1.300	31,515
2022-04-01	1.320	1.320	1.300	1.300	1.300	14,400
2022-03-31	1.300	1.300	1.300	1.300	1.300	11,490
2022-03-30	1.280	1.320	1.280	1.320	1.320	10,004
2022-03-29	1.300	1.320	1.220	1.280	1.280	71,972
2022-03-28	1.320	1.350	1.300	1.350	1.350	20,969
2022-03-25	1.360	1.390	1.330	1.390	1.390	43,170
2022-03-24	1.330	1.360	1.330	1.350	1.350	97,106
2022-03-23	1.320	1.380	1.320	1.370	1.370	42,887
2022-03-22	1.260	1.300	1.190	1.300	1.300	59,222
2022-03-21	1.250	1.270	1.240	1.260	1.260	66,098
2022-03-18	1.200	1.250	1.170	1.170	1.170	16,503
2022-03-17	1.100	1.160	1.100	1.160	1.160	29,730
2022-03-16	1.150	1.150	1.100	1.130	1.130	28,118
2022-03-15	1.130	1.160	1.110	1.110	1.110	13,521
2022-03-14	1.180	1.180	1.130	1.130	1.130	16,728
2022-03-11	1.150	1.250	1.150	1.230	1.230	41,619
2022-03-10	1.120	1.200	1.120	1.130	1.130	48,809
2022-03-09	1.130	1.170	1.130	1.140	1.140	81,201
2022-03-08	1.120	1.190	1.120	1.170	1.170	31,408
2022-03-07	1.120	1.180	1.100	1.120	1.120	63,828
2022-03-04	1.060	1.100	1.060	1.100	1.100	1,230
2022-03-03	1.060	1.060	1.060	1.060	1.060	600
2022-03-02	1.060	1.100	1.060	1.070	1.070	6,690
2022-03-01	1.070	1.100	1.050	1.070	1.070	20,812
2022-02-28	1.090	1.130	1.070	1.070	1.070	10,896
2022-02-25	1.060	1.110	0.980	1.000	1.000	27,069
2022-02-24	1.050	1.050	1.050	1.050	1.050	513
2022-02-23	1.040	1.040	1.030	1.030	1.030	1,815
2022-02-22	1.080	1.080	1.040	1.050	1.050	32,128
2022-02-18	1.080	1.090	1.080	1.090	1.090	200
2022-02-17	1.060	1.100	1.060	1.070	1.070	19,456
2022-02-16	1.030	1.070	1.030	1.070	1.070	7,082
2022-02-15	1.040	1.040	1.040	1.040	1.040	5,300
2022-02-14	1.050	1.050	1.010	1.010	1.010	12,401
2022-02-11	1.020	1.050	1.000	1.050	1.050	12,100
2022-02-10	1.010	1.050	1.000	1.050	1.050	51,000
2022-02-09	0.890	1.010	0.890	0.990	0.990	36,080
2022-02-07	0.880	0.910	0.860	0.890	0.890	36,806
2022-02-04	0.860	0.870	0.860	0.870	0.870	3,700
2022-02-03	0.870	0.870	0.870	0.870	0.870	2,500
2022-02-02	0.880	0.880	0.880	0.880	0.880	2,000
2022-02-01	0.900	0.900	0.880	0.890	0.890	3,904
2022-01-31	0.870	0.880	0.870	0.880	0.880	2,502
2022-01-28	0.900	0.900	0.850	0.850	0.850	3,510
2022-01-27	0.870	0.870	0.870	0.870	0.870	10,200
2022-01-26	0.890	0.890	0.880	0.890	0.890	5,075
2022-01-25	0.910	0.910	0.900	0.900	0.900	2,706
2022-01-24	0.890	0.920	0.840	0.920	0.920	18,865
2022-01-21	0.880	0.880	0.880	0.880	0.880	1,163
2022-01-20	0.930	0.930	0.910	0.910	0.910	19,973
2022-01-19	0.910	0.920	0.910	0.920	0.920	9,060
2022-01-18	0.890	0.890	0.850	0.850	0.850	7,310
2022-01-14	0.920	0.920	0.900	0.900	0.900	4,060
2022-01-13	0.940	0.940	0.890	0.890	0.890	3,500
2022-01-12	0.950	0.950	0.950	0.950	0.950	500

← NewerPage 18 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.