Vista Gold Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	0.950	0.950	0.950	0.950	0.950	500
2022-01-11	0.900	0.920	0.900	0.910	0.910	13,008
2022-01-10	0.880	0.880	0.880	0.880	0.880	11,035
2022-01-07	0.850	0.860	0.850	0.860	0.860	4,374
2022-01-06	0.850	0.850	0.830	0.850	0.850	27,565
2022-01-05	0.870	0.900	0.850	0.850	0.850	62,836
2022-01-04	0.920	0.920	0.900	0.910	0.910	13,397
2021-12-31	0.920	0.920	0.850	0.900	0.900	67,573
2021-12-30	0.870	0.880	0.870	0.880	0.880	18,524
2021-12-29	0.850	0.880	0.850	0.880	0.880	13,514
2021-12-23	0.860	0.860	0.860	0.860	0.860	1,747
2021-12-22	0.880	0.900	0.880	0.880	0.880	4,501
2021-12-21	0.860	0.860	0.850	0.860	0.860	2,152
2021-12-20	0.850	0.860	0.850	0.860	0.860	6,004
2021-12-16	0.860	0.870	0.860	0.860	0.860	6,455
2021-12-15	0.800	0.830	0.770	0.830	0.830	32,616
2021-12-14	0.880	0.880	0.770	0.840	0.840	75,329
2021-12-13	0.840	0.860	0.820	0.860	0.860	6,811
2021-12-10	0.860	0.860	0.830	0.850	0.850	10,580
2021-12-09	0.860	0.870	0.850	0.850	0.850	12,400
2021-12-08	0.880	0.880	0.880	0.880	0.880	3,001
2021-12-07	0.880	0.880	0.880	0.880	0.880	1,012
2021-12-06	0.910	0.910	0.900	0.900	0.900	11,135
2021-12-03	0.920	0.920	0.920	0.920	0.920	2,035
2021-12-02	0.940	0.940	0.910	0.910	0.910	2,000
2021-12-01	0.930	0.930	0.920	0.920	0.920	3,971
2021-11-30	0.950	0.960	0.920	0.920	0.920	3,051
2021-11-29	0.930	0.940	0.930	0.940	0.940	8,721
2021-11-26	0.920	0.940	0.920	0.940	0.940	4,750
2021-11-25	0.900	0.900	0.900	0.900	0.900	6,310
2021-11-24	0.900	0.900	0.900	0.900	0.900	1,000
2021-11-23	0.940	0.950	0.910	0.910	0.910	1,500
2021-11-22	0.950	0.950	0.920	0.920	0.920	2,000
2021-11-19	0.950	0.950	0.950	0.950	0.950	4,500
2021-11-18	0.930	0.940	0.930	0.940	0.940	1,500
2021-11-17	0.950	0.950	0.920	0.920	0.920	7,731
2021-11-16	0.910	0.950	0.910	0.930	0.930	29,500
2021-11-15	0.940	0.940	0.920	0.920	0.920	7,672
2021-11-12	0.960	0.970	0.930	0.940	0.940	20,939
2021-11-11	1.040	1.040	0.970	0.970	0.970	6,905
2021-11-10	1.010	1.070	0.970	0.970	0.970	46,320
2021-11-09	1.010	1.010	0.960	0.960	0.960	6,620
2021-11-08	1.000	1.010	1.000	1.010	1.010	3,713
2021-11-05	0.980	0.990	0.980	0.990	0.990	7,401
2021-11-04	0.950	0.970	0.950	0.970	0.970	14,995
2021-11-03	0.900	0.950	0.890	0.950	0.950	12,417
2021-11-02	0.910	0.910	0.890	0.890	0.890	13,786
2021-11-01	0.910	0.910	0.890	0.890	0.890	3,008
2021-10-29	0.940	0.950	0.900	0.900	0.900	10,370
2021-10-28	0.940	0.940	0.940	0.940	0.940	13,550
2021-10-27	0.950	0.950	0.930	0.930	0.930	4,100
2021-10-26	0.940	0.940	0.930	0.930	0.930	25,304
2021-10-25	0.940	0.940	0.940	0.940	0.940	1,648
2021-10-22	0.950	0.950	0.920	0.920	0.920	13,748
2021-10-21	0.920	0.940	0.920	0.940	0.940	5,118

← NewerPage 19 of 19 · 1,135 trading days

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.