Vista Gold Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	0.330	0.330	0.327	0.327	0.327	2,400
2024-02-23	0.350	0.350	0.350	0.350	0.350	2,197
2024-02-21	0.350	0.350	0.350	0.350	0.350	2,000
2024-02-14	0.355	0.365	0.352	0.352	0.352	16,050
2024-02-13	0.385	0.385	0.360	0.360	0.360	15,935
2024-02-06	0.350	0.360	0.350	0.360	0.360	600
2024-01-29	0.365	0.365	0.365	0.365	0.365	1
2024-01-22	0.385	0.387	0.385	0.387	0.387	10,935
2024-01-19	0.398	0.398	0.398	0.398	0.398	17,700
2024-01-18	0.390	0.390	0.390	0.390	0.390	2
2024-01-12	0.385	0.385	0.385	0.385	0.385	518
2024-01-05	0.466	0.469	0.466	0.469	0.469	200
2023-12-28	0.450	0.450	0.450	0.450	0.450	18,000
2023-12-27	0.450	0.450	0.450	0.450	0.450	700
2023-12-22	0.462	0.464	0.462	0.464	0.464	900
2023-12-19	0.429	0.429	0.429	0.429	0.429	445
2023-12-14	0.370	0.438	0.370	0.438	0.438	39,596
2023-12-08	0.362	0.362	0.361	0.361	0.361	800
2023-12-04	0.410	0.410	0.410	0.410	0.410	2,500
2023-12-01	0.435	0.435	0.433	0.435	0.435	9,000
2023-11-30	0.422	0.444	0.416	0.444	0.444	61,469
2023-11-27	0.330	0.330	0.330	0.330	0.330	1,000
2023-11-21	0.303	0.303	0.303	0.303	0.303	18,500
2023-11-16	0.304	0.305	0.304	0.305	0.305	42,003
2023-11-15	0.324	0.324	0.324	0.324	0.324	3,200
2023-11-14	0.311	0.311	0.311	0.311	0.311	467
2023-11-09	0.323	0.333	0.321	0.333	0.333	12,200
2023-11-08	0.320	0.320	0.320	0.320	0.320	8,200
2023-11-03	0.354	0.354	0.354	0.354	0.354	50
2023-10-31	0.354	0.354	0.354	0.354	0.354	2,200
2023-10-26	0.360	0.360	0.360	0.360	0.360	2,779
2023-10-25	0.373	0.373	0.354	0.354	0.354	16,916
2023-10-19	0.370	0.370	0.370	0.370	0.370	1,000
2023-10-18	0.390	0.390	0.390	0.390	0.390	1,992
2023-10-13	0.372	0.372	0.372	0.372	0.372	7,877
2023-10-06	0.380	0.380	0.380	0.380	0.380	28,767
2023-10-03	0.400	0.400	0.400	0.400	0.400	4,000
2023-09-28	0.434	0.434	0.433	0.434	0.434	4,500
2023-09-27	0.390	0.390	0.390	0.390	0.390	3,000
2023-09-20	0.460	0.460	0.460	0.460	0.460	400
2023-09-19	0.450	0.455	0.450	0.455	0.455	1,000
2023-09-06	0.470	0.471	0.470	0.470	0.470	6,700
2023-08-22	0.463	0.463	0.463	0.463	0.463	204
2023-08-17	0.488	0.488	0.488	0.488	0.488	7
2023-08-03	0.500	0.500	0.500	0.500	0.500	11,950
2023-07-31	0.509	0.509	0.505	0.509	0.509	40,900
2023-07-20	0.534	0.534	0.530	0.530	0.530	10,015
2023-07-19	0.540	0.540	0.540	0.540	0.540	100
2023-07-18	0.560	0.560	0.560	0.560	0.560	2,025
2023-07-12	0.548	0.548	0.547	0.547	0.547	1,005
2023-07-07	0.519	0.519	0.519	0.519	0.519	3,103
2023-07-06	0.519	0.519	0.519	0.519	0.519	5,850
2023-06-28	0.501	0.501	0.501	0.501	0.501	1,506
2023-06-27	0.509	0.509	0.509	0.509	0.509	900
2023-06-20	0.525	0.525	0.524	0.524	0.524	810
2023-06-09	0.536	0.536	0.536	0.536	0.536	1,000
2023-05-25	0.594	0.594	0.594	0.594	0.594	10,000
2023-05-23	0.610	0.610	0.610	0.610	0.610	500
2023-05-12	0.665	0.665	0.659	0.659	0.659	2,721
2023-05-02	0.680	0.694	0.680	0.694	0.694	1,098

← NewerPage 10 of 12 · 684 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.