Vista Gold Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	2.460	2.520	2.440	2.470	2.470	14,800
2026-07-21	2.320	2.395	2.300	2.390	2.390	20,175
2026-07-20	2.200	2.230	2.170	2.190	2.190	14,311
2026-07-17	2.120	2.210	2.100	2.180	2.180	26,300
2026-07-16	2.240	2.240	2.140	2.170	2.170	58,900
2026-07-15	2.350	2.370	2.260	2.310	2.310	32,900
2026-07-14	2.390	2.460	2.370	2.370	2.370	8,500
2026-07-13	2.450	2.450	2.320	2.340	2.340	30,200
2026-07-10	2.500	2.500	2.420	2.460	2.460	74,900
2026-07-09	2.490	2.570	2.470	2.540	2.540	31,600
2026-07-08	2.520	2.540	2.370	2.400	2.400	105,500
2026-07-07	2.610	2.630	2.520	2.610	2.610	56,100
2026-07-06	2.710	2.710	2.610	2.630	2.630	52,700
2026-07-03	2.610	2.850	2.610	2.850	2.850	35,700
2026-07-02	2.690	2.800	2.560	2.590	2.590	66,700
2026-06-30	2.670	2.720	2.640	2.680	2.680	26,200
2026-06-29	2.900	2.900	2.630	2.680	2.680	82,700
2026-06-26	2.750	3.020	2.690	2.910	2.910	79,400
2026-06-25	2.770	2.840	2.670	2.690	2.690	41,000
2026-06-24	2.930	2.930	2.720	2.720	2.720	84,400
2026-06-23	3.140	3.140	2.950	2.950	2.950	42,500
2026-06-22	3.310	3.310	3.240	3.250	3.250	31,400
2026-06-19	3.550	3.550	3.250	3.340	3.340	110,100
2026-06-18	3.360	3.490	3.340	3.370	3.370	31,400
2026-06-17	3.550	3.630	3.370	3.370	3.370	45,600
2026-06-16	3.470	3.700	3.470	3.540	3.540	109,000
2026-06-15	3.360	3.500	3.360	3.500	3.500	50,800
2026-06-12	3.170	3.250	3.110	3.250	3.250	132,300
2026-06-11	2.990	3.130	2.960	3.090	3.090	96,400
2026-06-10	2.880	3.020	2.880	2.950	2.950	69,000
2026-06-09	3.150	3.170	2.900	3.040	3.040	123,400
2026-06-08	3.000	3.180	3.000	3.070	3.070	54,300
2026-06-05	3.240	3.240	2.990	2.990	2.990	82,200
2026-06-04	3.160	3.300	3.160	3.280	3.280	43,200
2026-06-03	3.310	3.310	3.170	3.170	3.170	41,200
2026-06-02	3.350	3.360	3.290	3.290	3.290	28,400
2026-06-01	3.280	3.360	3.210	3.280	3.280	64,300
2026-05-29	3.240	3.350	3.200	3.320	3.320	40,000
2026-05-28	3.090	3.310	3.070	3.210	3.210	48,300
2026-05-27	3.070	3.170	3.040	3.120	3.120	231,100
2026-05-26	3.140	3.190	3.070	3.120	3.120	41,900
2026-05-25	3.350	3.350	3.210	3.230	3.230	18,200
2026-05-22	3.040	3.170	3.000	3.080	3.080	38,900
2026-05-21	3.030	3.060	2.960	3.040	3.040	25,200
2026-05-20	2.900	3.030	2.850	3.030	3.030	29,800
2026-05-19	2.900	2.970	2.860	2.910	2.910	63,500
2026-05-15	2.950	3.030	2.910	2.990	2.990	28,100
2026-05-14	3.110	3.160	3.050	3.130	3.130	33,400
2026-05-13	3.190	3.190	3.100	3.160	3.160	26,200
2026-05-12	3.210	3.280	3.090	3.270	3.270	33,200
2026-05-11	3.090	3.280	3.090	3.230	3.230	51,400
2026-05-08	3.110	3.190	3.040	3.060	3.060	61,400
2026-05-07	3.150	3.240	3.040	3.070	3.070	79,900
2026-05-06	3.060	3.130	3.030	3.080	3.080	52,700
2026-05-05	2.950	2.950	2.860	2.880	2.880	29,600
2026-05-04	2.780	2.940	2.780	2.860	2.860	30,000
2026-05-01	2.910	2.910	2.750	2.790	2.790	38,300
2026-04-30	2.890	2.970	2.890	2.930	2.930	32,900
2026-04-29	2.860	2.880	2.760	2.800	2.800	34,400
2026-04-28	2.960	2.980	2.860	2.920	2.920	34,100

← NewerPage 2 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.