Vista Gold Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	4.120	4.120	3.540	3.720	3.720	197,100
2026-01-28	4.070	4.250	3.890	4.000	4.000	317,100
2026-01-27	3.710	4.020	3.700	4.010	4.010	187,600
2026-01-26	4.190	4.230	3.690	3.750	3.750	472,300
2026-01-23	3.610	4.010	3.460	3.950	3.950	287,800
2026-01-22	3.130	3.610	3.100	3.570	3.570	171,000
2026-01-21	3.240	3.240	3.050	3.150	3.150	108,200
2026-01-20	3.170	3.240	3.090	3.160	3.160	87,400
2026-01-19	3.100	3.170	3.100	3.150	3.150	53,600
2026-01-16	3.000	3.090	2.900	3.090	3.090	100,500
2026-01-15	2.940	3.060	2.910	3.060	3.060	95,500
2026-01-14	3.030	3.040	2.930	3.020	3.020	124,700
2026-01-13	2.970	3.100	2.910	2.950	2.950	140,600
2026-01-12	2.910	2.960	2.890	2.940	2.940	165,000
2026-01-09	2.830	2.900	2.790	2.850	2.850	102,000
2026-01-08	2.740	2.830	2.730	2.830	2.830	69,700
2026-01-07	2.780	2.840	2.710	2.840	2.840	54,900
2026-01-06	2.850	2.930	2.740	2.920	2.920	136,800
2026-01-05	2.580	2.800	2.580	2.760	2.760	169,100
2026-01-02	2.690	2.690	2.480	2.480	2.480	133,300
2025-12-31	2.650	2.750	2.620	2.670	2.670	96,400
2025-12-30	2.690	2.690	2.610	2.610	2.610	67,600
2025-12-29	2.770	2.780	2.610	2.640	2.640	125,500
2025-12-24	3.010	3.010	2.830	2.870	2.870	59,700
2025-12-23	3.120	3.120	2.970	2.990	2.990	110,500
2025-12-22	2.990	3.260	2.970	3.090	3.090	202,600
2025-12-19	3.020	3.090	2.820	2.930	2.930	151,500
2025-12-18	2.850	3.030	2.780	3.000	3.000	128,300
2025-12-17	3.060	3.060	2.830	2.890	2.890	220,500
2025-12-16	2.950	3.060	2.940	3.060	3.060	118,500
2025-12-15	3.290	3.300	2.910	3.000	3.000	138,800
2025-12-12	3.240	3.400	3.150	3.310	3.310	522,400
2025-12-11	2.690	3.120	2.680	3.120	3.120	166,400
2025-12-10	2.630	2.760	2.560	2.710	2.710	57,800
2025-12-09	2.540	2.680	2.510	2.680	2.680	44,361
2025-12-08	2.690	2.690	2.530	2.540	2.540	33,915
2025-12-05	2.710	2.870	2.670	2.680	2.680	61,000
2025-12-04	2.690	2.760	2.680	2.730	2.730	17,400
2025-12-03	2.790	2.820	2.720	2.820	2.820	27,300
2025-12-02	2.730	2.750	2.650	2.730	2.730	45,400
2025-12-01	2.820	2.820	2.680	2.720	2.720	41,800
2025-11-28	2.700	2.820	2.670	2.760	2.760	66,200
2025-11-27	2.600	2.610	2.570	2.580	2.580	23,300
2025-11-26	2.380	2.620	2.380	2.610	2.610	71,500
2025-11-25	2.380	2.390	2.340	2.390	2.390	20,200
2025-11-24	2.240	2.390	2.240	2.380	2.380	36,100
2025-11-21	2.340	2.340	2.230	2.290	2.290	32,500
2025-11-20	2.560	2.570	2.350	2.380	2.380	50,200
2025-11-19	2.480	2.630	2.480	2.540	2.540	91,800
2025-11-18	2.430	2.460	2.370	2.440	2.440	25,700
2025-11-17	2.450	2.490	2.390	2.450	2.450	65,100
2025-11-14	2.440	2.490	2.350	2.480	2.480	46,100
2025-11-13	2.450	2.640	2.390	2.510	2.510	108,700
2025-11-12	2.480	2.550	2.400	2.430	2.430	95,800
2025-11-11	2.520	2.520	2.370	2.410	2.410	60,900
2025-11-10	2.370	2.520	2.370	2.480	2.480	89,700
2025-11-07	2.160	2.310	2.160	2.280	2.280	49,300
2025-11-06	2.210	2.290	2.190	2.250	2.250	65,100
2025-11-05	2.190	2.210	2.130	2.180	2.180	86,800
2025-11-04	2.220	2.300	2.150	2.150	2.150	71,300

← NewerPage 4 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.