Vista Gold Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	3.010	3.050	2.950	3.040	3.040	35,600
2026-04-24	2.990	3.130	2.990	3.050	3.050	36,200
2026-04-23	3.000	3.010	2.900	2.980	2.980	18,500
2026-04-22	2.850	3.030	2.850	3.000	3.000	67,800
2026-04-21	2.910	2.930	2.810	2.820	2.820	40,400
2026-04-20	3.050	3.050	2.930	2.990	2.990	40,100
2026-04-17	3.080	3.160	3.040	3.080	3.080	63,000
2026-04-16	2.920	3.000	2.910	2.970	2.970	35,300
2026-04-15	2.870	2.980	2.850	2.880	2.880	51,000
2026-04-14	2.830	2.920	2.790	2.920	2.920	46,000
2026-04-13	2.700	2.840	2.700	2.790	2.790	42,500
2026-04-10	2.800	2.840	2.750	2.770	2.770	24,400
2026-04-09	2.720	2.800	2.680	2.780	2.780	86,200
2026-04-08	2.950	3.000	2.690	2.730	2.730	59,600
2026-04-07	2.810	2.810	2.700	2.790	2.790	56,000
2026-04-06	2.870	2.880	2.800	2.870	2.870	38,000
2026-04-02	2.650	2.890	2.610	2.840	2.840	45,900
2026-04-01	2.800	2.950	2.780	2.870	2.870	36,600
2026-03-31	2.490	2.740	2.490	2.740	2.740	83,700
2026-03-30	2.580	2.580	2.410	2.450	2.450	95,500
2026-03-27	2.550	2.610	2.460	2.500	2.500	55,700
2026-03-26	2.700	2.740	2.460	2.510	2.510	207,700
2026-03-25	2.810	2.850	2.740	2.780	2.780	142,900
2026-03-24	2.580	2.690	2.500	2.670	2.670	69,700
2026-03-23	2.470	2.650	2.470	2.580	2.580	73,000
2026-03-20	2.520	2.550	2.430	2.500	2.500	738,500
2026-03-19	2.490	2.570	2.370	2.520	2.520	139,100
2026-03-18	2.760	2.780	2.670	2.670	2.670	125,900
2026-03-17	2.800	2.950	2.800	2.870	2.870	114,000
2026-03-16	2.780	2.880	2.740	2.840	2.840	124,200
2026-03-13	2.810	2.880	2.750	2.790	2.790	136,900
2026-03-12	3.150	3.150	2.760	2.760	2.760	212,700
2026-03-11	3.270	3.270	3.120	3.200	3.200	83,800
2026-03-10	3.290	3.445	3.255	3.320	3.320	106,702
2026-03-09	3.210	3.240	3.070	3.230	3.230	72,943
2026-03-06	3.260	3.370	3.200	3.250	3.250	93,100
2026-03-05	3.490	3.490	3.300	3.380	3.380	85,100
2026-03-04	3.600	3.610	3.430	3.510	3.510	68,200
2026-03-03	3.600	3.650	3.400	3.480	3.480	167,400
2026-03-02	3.940	3.940	3.590	3.840	3.840	97,700
2026-02-27	3.950	3.950	3.710	3.900	3.900	95,300
2026-02-26	3.600	3.970	3.550	3.950	3.950	169,600
2026-02-25	4.000	4.000	3.850	3.890	3.890	77,500
2026-02-24	3.990	4.010	3.790	3.970	3.970	153,400
2026-02-23	3.760	4.150	3.760	4.020	4.020	239,900
2026-02-20	3.670	3.760	3.570	3.670	3.670	80,900
2026-02-19	3.520	3.680	3.450	3.640	3.640	79,000
2026-02-18	3.470	3.600	3.450	3.470	3.470	81,000
2026-02-17	3.640	3.640	3.300	3.400	3.400	136,000
2026-02-13	3.700	3.830	3.660	3.670	3.670	101,500
2026-02-12	4.080	4.080	3.560	3.590	3.590	311,000
2026-02-11	4.080	4.150	3.740	4.150	4.150	182,200
2026-02-10	3.710	4.000	3.580	3.950	3.950	318,100
2026-02-09	3.380	3.740	3.290	3.720	3.720	217,400
2026-02-06	3.140	3.280	3.120	3.270	3.270	136,500
2026-02-05	3.220	3.330	3.030	3.060	3.060	102,700
2026-02-04	3.660	3.660	3.310	3.440	3.440	192,900
2026-02-03	3.250	3.630	3.250	3.580	3.580	261,500
2026-02-02	2.960	3.070	2.910	3.000	3.000	171,800
2026-01-30	3.350	3.430	3.000	3.060	3.060	488,000

← NewerPage 3 of 19 · 1,137 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.