Vista Gold Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.880 | 3.930 | 3.770 | 3.850 | 3.850 | 238,603 |
| 2026-10-16 | 3.780 | 3.975 | 3.780 | 3.880 | 3.880 | 351,106 |
| 2026-10-15 | 3.700 | 3.860 | 3.620 | 3.850 | 3.850 | 344,600 |
| 2026-10-14 | 3.660 | 3.670 | 3.550 | 3.620 | 3.620 | 221,500 |
| 2026-10-13 | 3.770 | 3.770 | 3.650 | 3.690 | 3.690 | 162,200 |
| 2026-10-09 | 3.820 | 3.880 | 3.790 | 3.800 | 3.800 | 130,400 |
| 2026-10-08 | 3.750 | 3.860 | 3.710 | 3.800 | 3.800 | 228,800 |
| 2026-10-07 | 3.690 | 3.850 | 3.670 | 3.750 | 3.750 | 146,800 |
| 2026-10-06 | 3.760 | 3.830 | 3.620 | 3.820 | 3.820 | 198,700 |
| 2026-10-05 | 3.920 | 3.920 | 3.680 | 3.710 | 3.710 | 832,800 |
| 2026-10-02 | 3.850 | 3.890 | 3.790 | 3.830 | 3.830 | 178,000 |
| 2026-10-01 | 3.910 | 3.910 | 3.780 | 3.790 | 3.790 | 162,900 |
| 2026-09-30 | 3.840 | 3.890 | 3.790 | 3.840 | 3.840 | 211,900 |
| 2026-09-29 | 3.790 | 3.840 | 3.740 | 3.820 | 3.820 | 106,100 |
| 2026-09-28 | 3.670 | 3.870 | 3.670 | 3.790 | 3.790 | 94,000 |
| 2026-09-25 | 3.800 | 3.950 | 3.800 | 3.900 | 3.900 | 208,800 |
| 2026-09-24 | 3.800 | 3.890 | 3.760 | 3.820 | 3.820 | 147,100 |
| 2026-09-23 | 3.840 | 3.900 | 3.780 | 3.860 | 3.860 | 170,700 |
| 2026-09-22 | 3.750 | 4.060 | 3.750 | 3.960 | 3.960 | 415,100 |
| 2026-09-21 | 3.670 | 3.920 | 3.650 | 3.860 | 3.860 | 533,600 |
| 2026-09-18 | 3.200 | 3.250 | 3.110 | 3.200 | 3.200 | 104,700 |
| 2026-09-17 | 3.150 | 3.250 | 3.140 | 3.150 | 3.150 | 70,900 |
| 2026-09-16 | 3.030 | 3.070 | 2.970 | 3.030 | 3.030 | 64,000 |
| 2026-09-15 | 3.030 | 3.040 | 2.950 | 3.010 | 3.010 | 37,800 |
| 2026-09-14 | 2.980 | 3.040 | 2.900 | 3.030 | 3.030 | 135,800 |
| 2026-09-11 | 3.080 | 3.110 | 2.980 | 3.010 | 3.010 | 36,500 |
| 2026-09-10 | 3.050 | 3.070 | 2.980 | 3.020 | 3.020 | 49,100 |
| 2026-09-09 | 3.180 | 3.210 | 3.140 | 3.150 | 3.150 | 42,300 |
| 2026-09-08 | 3.120 | 3.190 | 3.090 | 3.120 | 3.120 | 63,500 |
| 2026-09-04 | 3.150 | 3.160 | 3.100 | 3.110 | 3.110 | 54,000 |
| 2026-09-03 | 3.160 | 3.260 | 3.120 | 3.200 | 3.200 | 111,200 |
| 2026-09-02 | 2.990 | 3.100 | 2.990 | 3.100 | 3.100 | 40,700 |
| 2026-09-01 | 2.890 | 3.010 | 2.890 | 2.900 | 2.900 | 53,800 |
| 2026-08-31 | 3.050 | 3.050 | 2.990 | 3.020 | 3.020 | 28,500 |
| 2026-08-28 | 3.250 | 3.250 | 3.040 | 3.080 | 3.080 | 30,200 |
| 2026-08-27 | 3.160 | 3.270 | 3.160 | 3.260 | 3.260 | 38,700 |
| 2026-08-26 | 3.250 | 3.260 | 3.200 | 3.200 | 3.200 | 40,500 |
| 2026-08-25 | 3.260 | 3.330 | 3.250 | 3.260 | 3.260 | 33,300 |
| 2026-08-24 | 3.460 | 3.460 | 3.280 | 3.350 | 3.350 | 62,000 |
| 2026-08-21 | 3.390 | 3.500 | 3.360 | 3.440 | 3.440 | 119,700 |
| 2026-08-20 | 3.350 | 3.370 | 3.310 | 3.370 | 3.370 | 69,700 |
| 2026-08-19 | 3.270 | 3.430 | 3.250 | 3.410 | 3.410 | 105,100 |
| 2026-08-18 | 3.120 | 3.170 | 3.100 | 3.150 | 3.150 | 46,000 |
| 2026-08-17 | 3.210 | 3.360 | 3.140 | 3.200 | 3.200 | 46,200 |
| 2026-08-14 | 3.140 | 3.250 | 3.140 | 3.210 | 3.210 | 38,900 |
| 2026-08-13 | 3.150 | 3.200 | 3.090 | 3.140 | 3.140 | 48,700 |
| 2026-08-12 | 3.190 | 3.260 | 3.180 | 3.240 | 3.240 | 30,400 |
| 2026-08-11 | 3.080 | 3.260 | 3.080 | 3.170 | 3.170 | 40,500 |
| 2026-08-10 | 3.040 | 3.160 | 2.910 | 3.120 | 3.120 | 106,600 |
| 2026-08-07 | 2.960 | 3.050 | 2.900 | 2.960 | 2.960 | 43,600 |
| 2026-08-06 | 2.840 | 2.870 | 2.780 | 2.850 | 2.850 | 23,000 |
| 2026-08-05 | 2.640 | 2.830 | 2.640 | 2.820 | 2.820 | 98,700 |
| 2026-08-04 | 2.480 | 2.660 | 2.480 | 2.590 | 2.590 | 53,100 |
| 2026-07-31 | 2.420 | 2.420 | 2.340 | 2.420 | 2.420 | 49,000 |
| 2026-07-30 | 2.440 | 2.510 | 2.410 | 2.510 | 2.510 | 41,800 |
| 2026-07-29 | 2.320 | 2.450 | 2.310 | 2.400 | 2.400 | 47,600 |
| 2026-07-28 | 2.410 | 2.410 | 2.320 | 2.380 | 2.380 | 35,500 |
| 2026-07-27 | 2.490 | 2.500 | 2.440 | 2.460 | 2.460 | 13,300 |
| 2026-07-24 | 2.390 | 2.500 | 2.390 | 2.440 | 2.440 | 36,700 |
| 2026-07-23 | 2.410 | 2.440 | 2.370 | 2.400 | 2.400 | 24,000 |
Page 1 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.