Vista Gold Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1.400 | 1.400 | 1.290 | 1.330 | 1.330 | 25,500 |
| 2025-05-09 | 1.430 | 1.450 | 1.400 | 1.420 | 1.420 | 44,600 |
| 2025-05-08 | 1.440 | 1.450 | 1.410 | 1.420 | 1.420 | 7,300 |
| 2025-05-07 | 1.380 | 1.440 | 1.380 | 1.440 | 1.440 | 39,700 |
| 2025-05-06 | 1.380 | 1.390 | 1.340 | 1.380 | 1.380 | 22,600 |
| 2025-05-05 | 1.300 | 1.340 | 1.300 | 1.340 | 1.340 | 10,600 |
| 2025-05-02 | 1.270 | 1.270 | 1.230 | 1.240 | 1.240 | 12,300 |
| 2025-05-01 | 1.370 | 1.370 | 1.250 | 1.270 | 1.270 | 21,300 |
| 2025-04-30 | 1.410 | 1.430 | 1.350 | 1.370 | 1.370 | 50,000 |
| 2025-04-29 | 1.400 | 1.430 | 1.400 | 1.430 | 1.430 | 18,000 |
| 2025-04-28 | 1.330 | 1.430 | 1.330 | 1.410 | 1.410 | 19,127 |
| 2025-04-25 | 1.400 | 1.400 | 1.310 | 1.340 | 1.340 | 35,572 |
| 2025-04-24 | 1.310 | 1.430 | 1.310 | 1.410 | 1.410 | 18,804 |
| 2025-04-23 | 1.260 | 1.310 | 1.250 | 1.310 | 1.310 | 9,800 |
| 2025-04-22 | 1.220 | 1.420 | 1.210 | 1.270 | 1.270 | 46,069 |
| 2025-04-21 | 1.130 | 1.220 | 1.120 | 1.220 | 1.220 | 27,801 |
| 2025-04-17 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 301 |
| 2025-04-16 | 1.140 | 1.150 | 1.020 | 1.120 | 1.120 | 10,024 |
| 2025-04-15 | 1.130 | 1.130 | 1.110 | 1.120 | 1.120 | 14,220 |
| 2025-04-14 | 1.120 | 1.120 | 1.070 | 1.110 | 1.110 | 10,450 |
| 2025-04-11 | 1.100 | 1.130 | 1.100 | 1.110 | 1.110 | 5,944 |
| 2025-04-10 | 1.050 | 1.120 | 1.050 | 1.070 | 1.070 | 12,700 |
| 2025-04-09 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 3,700 |
| 2025-04-08 | 1.060 | 1.060 | 0.980 | 0.980 | 0.980 | 5,100 |
| 2025-04-07 | 1.020 | 1.050 | 0.960 | 0.960 | 0.960 | 31,000 |
| 2025-04-04 | 1.050 | 1.050 | 0.990 | 1.010 | 1.010 | 26,610 |
| 2025-04-03 | 1.090 | 1.120 | 1.090 | 1.120 | 1.120 | 5,100 |
| 2025-04-02 | 1.140 | 1.150 | 1.120 | 1.120 | 1.120 | 7,100 |
| 2025-04-01 | 1.220 | 1.220 | 1.160 | 1.160 | 1.160 | 7,902 |
| 2025-03-31 | 1.130 | 1.220 | 1.130 | 1.200 | 1.200 | 29,849 |
| 2025-03-28 | 1.100 | 1.140 | 1.090 | 1.120 | 1.120 | 25,380 |
| 2025-03-27 | 1.100 | 1.130 | 1.060 | 1.100 | 1.100 | 32,619 |
| 2025-03-26 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 200 |
| 2025-03-25 | 1.080 | 1.110 | 1.080 | 1.100 | 1.100 | 5,929 |
| 2025-03-24 | 1.110 | 1.110 | 1.060 | 1.060 | 1.060 | 1,402 |
| 2025-03-21 | 1.110 | 1.110 | 1.080 | 1.090 | 1.090 | 3,850 |
| 2025-03-20 | 1.100 | 1.170 | 1.080 | 1.080 | 1.080 | 5,483 |
| 2025-03-19 | 1.110 | 1.140 | 1.040 | 1.120 | 1.120 | 5,601 |
| 2025-03-18 | 1.110 | 1.110 | 1.100 | 1.110 | 1.110 | 3,800 |
| 2025-03-17 | 1.040 | 1.100 | 1.040 | 1.100 | 1.100 | 2,290 |
| 2025-03-14 | 1.110 | 1.110 | 1.040 | 1.040 | 1.040 | 1,900 |
| 2025-03-13 | 1.090 | 1.100 | 1.080 | 1.100 | 1.100 | 16,400 |
| 2025-03-12 | 1.070 | 1.080 | 1.060 | 1.070 | 1.070 | 41,788 |
| 2025-03-11 | 1.000 | 1.090 | 1.000 | 1.080 | 1.080 | 40,352 |
| 2025-03-10 | 1.060 | 1.070 | 0.960 | 0.970 | 0.970 | 17,303 |
| 2025-03-07 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 400 |
| 2025-03-06 | 1.080 | 1.080 | 1.060 | 1.060 | 1.060 | 200 |
| 2025-03-05 | 1.070 | 1.100 | 1.070 | 1.080 | 1.080 | 12,405 |
| 2025-03-04 | 0.990 | 1.050 | 0.990 | 1.040 | 1.040 | 80,269 |
| 2025-03-03 | 0.910 | 1.000 | 0.910 | 0.990 | 0.990 | 102,329 |
| 2025-02-28 | 0.890 | 0.900 | 0.890 | 0.900 | 0.900 | 16,724 |
| 2025-02-27 | 0.930 | 0.930 | 0.890 | 0.900 | 0.900 | 3,128 |
| 2025-02-26 | 0.900 | 0.910 | 0.900 | 0.910 | 0.910 | 1,000 |
| 2025-02-25 | 0.870 | 0.880 | 0.860 | 0.880 | 0.880 | 34,500 |
| 2025-02-24 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | 10,390 |
| 2025-02-21 | 0.900 | 0.900 | 0.880 | 0.880 | 0.880 | 4,000 |
| 2025-02-20 | 0.880 | 0.880 | 0.860 | 0.880 | 0.880 | 4,500 |
| 2025-02-19 | 0.900 | 0.900 | 0.880 | 0.900 | 0.900 | 3,000 |
| 2025-02-18 | 0.930 | 0.930 | 0.890 | 0.890 | 0.890 | 62,668 |
| 2025-02-14 | 0.990 | 0.990 | 0.930 | 0.930 | 0.930 | 33,918 |
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.