Vista Gold Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	1.390	1.420	1.360	1.360	1.360	50,900
2025-08-06	1.330	1.380	1.330	1.380	1.380	28,200
2025-08-05	1.310	1.380	1.310	1.360	1.360	83,100
2025-08-01	1.320	1.330	1.270	1.280	1.280	4,000
2025-07-31	1.320	1.320	1.300	1.300	1.300	25,600
2025-07-30	1.370	1.370	1.280	1.290	1.290	9,500
2025-07-29	1.390	1.390	1.300	1.360	1.360	24,500
2025-07-28	1.310	1.310	1.280	1.300	1.300	11,300
2025-07-25	1.300	1.320	1.280	1.320	1.320	42,400
2025-07-24	1.350	1.350	1.300	1.300	1.300	14,000
2025-07-23	1.360	1.360	1.340	1.350	1.350	5,300
2025-07-22	1.360	1.360	1.340	1.350	1.350	8,700
2025-07-21	1.350	1.370	1.330	1.370	1.370	12,600
2025-07-18	1.320	1.330	1.290	1.300	1.300	29,600
2025-07-17	1.330	1.330	1.310	1.310	1.310	13,600
2025-07-16	1.360	1.360	1.350	1.360	1.360	5,500
2025-07-15	1.360	1.360	1.350	1.350	1.350	17,000
2025-07-14	1.390	1.390	1.350	1.360	1.360	18,900
2025-07-11	1.410	1.410	1.360	1.380	1.380	13,600
2025-07-10	1.370	1.390	1.370	1.390	1.390	7,000
2025-07-09	1.340	1.390	1.340	1.360	1.360	30,600
2025-07-08	1.360	1.360	1.340	1.350	1.350	12,800
2025-07-07	1.340	1.370	1.340	1.370	1.370	11,400
2025-07-04	1.370	1.370	1.320	1.330	1.330	15,000
2025-07-03	1.360	1.360	1.320	1.360	1.360	11,300
2025-07-02	1.340	1.360	1.320	1.360	1.360	22,000
2025-06-30	1.330	1.350	1.330	1.340	1.340	52,600
2025-06-27	1.380	1.380	1.330	1.360	1.360	28,600
2025-06-26	1.440	1.440	1.380	1.400	1.400	41,700
2025-06-25	1.460	1.460	1.420	1.440	1.440	13,600
2025-06-24	1.400	1.440	1.360	1.440	1.440	61,300
2025-06-23	1.360	1.420	1.360	1.390	1.390	21,500
2025-06-20	1.380	1.380	1.350	1.360	1.360	51,500
2025-06-19	1.380	1.470	1.380	1.440	1.440	30,700
2025-06-18	1.380	1.380	1.340	1.360	1.360	11,000
2025-06-17	1.390	1.390	1.360	1.380	1.380	6,900
2025-06-16	1.380	1.380	1.370	1.380	1.380	2,100
2025-06-13	1.350	1.380	1.350	1.380	1.380	31,000
2025-06-12	1.350	1.380	1.350	1.360	1.360	38,100
2025-06-11	1.350	1.360	1.350	1.360	1.360	18,100
2025-06-10	1.380	1.380	1.350	1.350	1.350	14,380
2025-06-09	1.330	1.390	1.330	1.390	1.390	57,102
2025-06-06	1.380	1.380	1.330	1.330	1.330	28,200
2025-06-05	1.420	1.420	1.310	1.380	1.380	105,000
2025-06-04	1.580	1.580	1.270	1.350	1.350	262,200
2025-06-03	1.660	1.660	1.560	1.590	1.590	40,900
2025-06-02	1.720	1.740	1.700	1.710	1.710	19,300
2025-05-30	1.590	1.610	1.550	1.610	1.610	1,500
2025-05-29	1.660	1.700	1.580	1.590	1.590	13,600
2025-05-28	1.690	1.720	1.660	1.680	1.680	6,200
2025-05-27	1.740	1.750	1.670	1.670	1.670	56,400
2025-05-26	1.780	1.840	1.740	1.810	1.810	38,200
2025-05-23	1.770	1.770	1.700	1.700	1.700	11,100
2025-05-22	1.730	1.730	1.670	1.690	1.690	9,000
2025-05-21	1.740	1.810	1.700	1.730	1.730	45,300
2025-05-20	1.440	1.720	1.440	1.720	1.720	49,400
2025-05-16	1.290	1.350	1.290	1.350	1.350	16,800
2025-05-15	1.320	1.340	1.300	1.310	1.310	5,400
2025-05-14	1.320	1.340	1.300	1.310	1.310	17,700
2025-05-13	1.360	1.380	1.340	1.360	1.360	21,300

← NewerPage 6 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.