Vista Gold Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	2.330	2.370	2.240	2.240	2.240	60,300
2025-10-31	2.350	2.360	2.310	2.340	2.340	24,300
2025-10-30	2.350	2.390	2.320	2.320	2.320	20,200
2025-10-29	2.420	2.420	2.300	2.320	2.320	58,000
2025-10-28	2.350	2.440	2.290	2.350	2.350	75,500
2025-10-27	2.360	2.380	2.240	2.350	2.350	106,300
2025-10-24	2.390	2.520	2.390	2.410	2.410	43,100
2025-10-23	2.510	2.540	2.400	2.410	2.410	26,500
2025-10-22	2.400	2.510	2.380	2.450	2.450	120,000
2025-10-21	2.570	2.600	2.370	2.450	2.450	173,500
2025-10-20	2.780	2.830	2.600	2.720	2.720	106,200
2025-10-17	3.070	3.070	2.660	2.750	2.750	104,300
2025-10-16	3.120	3.250	3.040	3.040	3.040	69,800
2025-10-15	3.080	3.140	3.030	3.110	3.110	138,400
2025-10-14	2.950	3.130	2.950	3.090	3.090	188,100
2025-10-10	2.940	2.980	2.840	2.840	2.840	70,700
2025-10-09	3.260	3.310	2.870	2.880	2.880	150,000
2025-10-08	3.140	3.430	3.140	3.260	3.260	233,000
2025-10-07	3.070	3.080	3.000	3.040	3.040	44,200
2025-10-06	3.090	3.170	3.040	3.080	3.080	82,700
2025-10-03	3.100	3.110	2.930	3.020	3.020	29,000
2025-10-02	3.100	3.150	2.940	3.010	3.010	107,000
2025-10-01	3.020	3.110	2.970	3.060	3.060	52,700
2025-09-30	3.000	3.060	2.910	2.950	2.950	54,800
2025-09-29	3.080	3.180	2.980	3.050	3.050	187,400
2025-09-26	2.800	3.010	2.780	2.930	2.930	30,500
2025-09-25	2.740	2.820	2.680	2.810	2.810	32,400
2025-09-24	2.860	2.880	2.710	2.770	2.770	56,400
2025-09-23	3.050	3.110	2.840	2.860	2.860	64,100
2025-09-22	3.200	3.230	2.890	2.960	2.960	258,000
2025-09-19	3.050	3.130	2.980	3.080	3.080	306,300
2025-09-18	2.830	2.960	2.830	2.960	2.960	45,500
2025-09-17	2.900	2.940	2.690	2.800	2.800	50,600
2025-09-16	3.040	3.100	2.830	2.900	2.900	123,400
2025-09-15	2.700	3.410	2.700	3.010	3.010	244,100
2025-09-12	2.280	2.550	2.230	2.530	2.530	70,200
2025-09-11	2.170	2.250	2.150	2.210	2.210	58,500
2025-09-10	1.990	2.150	1.960	2.150	2.150	14,700
2025-09-09	1.970	1.980	1.910	1.980	1.980	12,800
2025-09-08	1.930	1.960	1.910	1.930	1.930	16,400
2025-09-05	1.910	1.940	1.860	1.900	1.900	20,900
2025-09-04	1.880	1.880	1.830	1.870	1.870	12,100
2025-09-03	1.950	1.950	1.850	1.860	1.860	46,000
2025-09-02	1.780	1.920	1.760	1.920	1.920	65,900
2025-08-29	1.600	1.700	1.600	1.700	1.700	10,000
2025-08-28	1.680	1.680	1.580	1.590	1.590	25,000
2025-08-27	1.550	1.620	1.540	1.570	1.570	18,000
2025-08-26	1.540	1.580	1.540	1.560	1.560	15,900
2025-08-25	1.550	1.570	1.520	1.520	1.520	12,900
2025-08-22	1.650	1.650	1.570	1.570	1.570	14,400
2025-08-21	1.650	1.670	1.610	1.640	1.640	16,300
2025-08-20	1.550	1.600	1.550	1.600	1.600	9,000
2025-08-19	1.620	1.620	1.510	1.550	1.550	17,900
2025-08-18	1.750	1.750	1.600	1.630	1.630	13,600
2025-08-15	1.710	1.720	1.620	1.720	1.720	21,100
2025-08-14	1.500	1.720	1.500	1.710	1.710	49,100
2025-08-13	1.490	1.570	1.480	1.500	1.500	47,600
2025-08-12	1.460	1.470	1.440	1.470	1.470	52,400
2025-08-11	1.450	1.450	1.370	1.420	1.420	17,000
2025-08-08	1.400	1.490	1.400	1.420	1.420	54,100

← NewerPage 5 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.