Vista Gold Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	0.780	0.780	0.700	0.700	0.700	34,659
2024-11-12	0.780	0.790	0.770	0.770	0.770	22,556
2024-11-11	0.830	0.830	0.770	0.780	0.780	46,790
2024-11-08	0.860	0.870	0.860	0.870	0.870	18,500
2024-11-07	0.880	0.880	0.860	0.860	0.860	6,673
2024-11-06	0.860	0.860	0.840	0.850	0.850	24,700
2024-11-05	0.890	0.900	0.860	0.860	0.860	9,863
2024-11-04	0.900	0.900	0.870	0.870	0.870	7,600
2024-11-01	0.900	0.900	0.900	0.900	0.900	2,046
2024-10-31	0.930	0.930	0.870	0.900	0.900	9,890
2024-10-30	0.940	0.950	0.940	0.950	0.950	2,000
2024-10-29	0.950	0.950	0.930	0.930	0.930	7,014
2024-10-28	0.900	0.930	0.870	0.920	0.920	12,248
2024-10-25	0.930	0.950	0.930	0.930	0.930	9,400
2024-10-24	0.930	0.960	0.930	0.960	0.960	10,100
2024-10-23	0.970	0.990	0.960	0.980	0.980	10,084
2024-10-22	1.010	1.010	1.010	1.010	1.010	200
2024-10-21	1.050	1.050	1.010	1.010	1.010	32,175
2024-10-18	1.040	1.085	1.040	1.050	1.050	6,245
2024-10-17	1.040	1.040	1.040	1.040	1.040	100
2024-10-16	0.990	1.010	0.990	1.000	1.000	20,330
2024-10-15	1.020	1.020	0.950	0.990	0.990	50,178
2024-10-11	1.010	1.060	1.010	1.030	1.030	24,327
2024-10-10	0.980	1.030	0.980	1.010	1.010	15,500
2024-10-09	1.010	1.010	0.970	0.990	0.990	23,770
2024-10-08	1.070	1.070	1.020	1.020	1.020	16,701
2024-10-07	1.100	1.110	1.050	1.060	1.060	2,805
2024-10-04	1.040	1.120	1.040	1.110	1.110	15,834
2024-10-03	1.100	1.100	1.070	1.070	1.070	32,400
2024-10-02	1.060	1.110	1.060	1.110	1.110	3,201
2024-10-01	1.070	1.120	1.060	1.060	1.060	17,100
2024-09-30	0.980	1.030	0.980	1.030	1.030	2,102
2024-09-27	1.050	1.070	0.960	0.990	0.990	40,334
2024-09-26	1.000	1.050	1.000	1.030	1.030	18,761
2024-09-25	0.990	0.990	0.980	0.980	0.980	12,004
2024-09-24	0.930	0.950	0.930	0.950	0.950	30,600
2024-09-23	0.960	0.960	0.950	0.950	0.950	34,618
2024-09-20	0.950	0.960	0.930	0.960	0.960	9,500
2024-09-19	0.910	0.960	0.910	0.950	0.950	28,100
2024-09-18	0.950	0.970	0.930	0.970	0.970	5,138
2024-09-17	0.960	0.960	0.910	0.930	0.930	3,000
2024-09-16	0.980	0.980	0.930	0.960	0.960	12,850
2024-09-13	0.950	0.970	0.940	0.950	0.950	4,824
2024-09-12	0.850	0.880	0.850	0.880	0.880	32,438
2024-09-10	0.820	0.860	0.800	0.860	0.860	48,200
2024-09-09	0.820	0.830	0.820	0.830	0.830	2,500
2024-09-06	0.790	0.790	0.790	0.790	0.790	700
2024-09-05	0.800	0.800	0.720	0.760	0.760	16,700
2024-09-04	0.770	0.770	0.770	0.770	0.770	1,000
2024-09-03	0.840	0.840	0.770	0.770	0.770	30,287
2024-08-30	0.840	0.840	0.840	0.840	0.840	2,500
2024-08-29	0.860	0.880	0.840	0.840	0.840	20,700
2024-08-28	0.890	0.890	0.850	0.860	0.860	11,558
2024-08-27	0.850	0.850	0.840	0.840	0.840	6,000
2024-08-26	0.880	0.880	0.880	0.880	0.880	500
2024-08-23	0.850	0.860	0.840	0.850	0.850	29,399
2024-08-22	0.850	0.850	0.810	0.850	0.850	16,000
2024-08-21	0.790	0.850	0.790	0.850	0.850	77,273
2024-08-20	0.820	0.820	0.800	0.810	0.810	17,000
2024-08-19	0.770	0.830	0.770	0.820	0.820	69,167

← NewerPage 9 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.