Vista Gold Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-19	0.615	0.615	0.615	0.615	0.615	50
2023-04-14	0.623	0.623	0.623	0.623	0.623	500
2023-04-13	0.640	0.640	0.638	0.638	0.638	20,000
2023-04-11	0.652	0.652	0.652	0.652	0.652	2,100
2023-04-05	0.635	0.635	0.635	0.635	0.635	171
2023-04-04	0.660	0.660	0.660	0.660	0.660	200
2023-03-28	0.540	0.540	0.540	0.540	0.540	9,500
2023-03-24	0.529	0.530	0.529	0.530	0.530	5,000
2023-03-23	0.530	0.530	0.530	0.530	0.530	600
2023-03-17	0.537	0.537	0.537	0.537	0.537	3
2023-03-13	0.520	0.520	0.520	0.520	0.520	8,100
2023-03-08	0.515	0.515	0.511	0.511	0.511	1,354
2023-02-01	0.620	0.620	0.620	0.620	0.620	1,300
2023-01-25	0.622	0.622	0.622	0.622	0.622	1
2023-01-19	0.603	0.603	0.603	0.603	0.603	2,700
2023-01-17	0.633	0.633	0.633	0.633	0.633	1,100
2023-01-12	0.659	0.659	0.659	0.659	0.659	201
2023-01-09	0.588	0.588	0.588	0.588	0.588	4,000
2022-12-29	0.480	0.480	0.480	0.480	0.480	1,580
2022-12-09	0.531	0.546	0.531	0.546	0.546	5,201
2022-12-08	0.525	0.525	0.525	0.525	0.525	1
2022-11-10	0.608	0.608	0.608	0.608	0.608	892
2022-11-08	0.585	0.585	0.585	0.585	0.585	2
2022-11-07	0.578	0.579	0.578	0.579	0.579	892
2022-09-21	0.531	0.531	0.531	0.531	0.531	3,175
2022-09-13	0.550	0.550	0.550	0.550	0.550	6,000
2022-09-12	0.564	0.564	0.564	0.564	0.564	2,500
2022-08-19	0.598	0.598	0.591	0.591	0.591	226
2022-08-10	0.654	0.654	0.654	0.654	0.654	500
2022-07-06	0.570	0.570	0.570	0.570	0.570	400
2022-06-21	0.737	0.737	0.737	0.737	0.737	2
2022-06-06	0.812	0.812	0.812	0.812	0.812	2,400
2022-05-27	0.810	0.810	0.810	0.810	0.810	300
2022-05-26	0.810	0.815	0.810	0.815	0.815	1,100
2022-05-24	0.820	0.820	0.820	0.820	0.820	700
2022-05-12	0.716	0.716	0.693	0.693	0.693	1,200
2022-05-10	0.797	0.797	0.796	0.797	0.797	900
2022-05-09	0.803	0.803	0.760	0.760	0.760	2,844
2022-05-05	0.874	0.874	0.874	0.874	0.874	100
2022-04-29	0.875	0.875	0.875	0.875	0.875	200
2022-04-27	0.848	0.849	0.805	0.805	0.805	10,981
2022-04-26	0.877	0.877	0.873	0.873	0.873	600
2022-04-22	1.011	1.012	1.011	1.012	1.012	1,114
2022-04-21	1.062	1.062	1.051	1.051	1.051	3,581
2022-04-08	1.030	1.030	1.028	1.028	1.028	4,689
2022-04-06	1.019	1.019	1.019	1.019	1.019	29,315
2022-04-04	1.042	1.042	1.042	1.042	1.042	700
2022-03-31	1.058	1.058	1.058	1.058	1.058	200
2022-03-29	1.015	1.015	0.960	0.965	0.965	710
2022-03-28	1.045	1.045	1.041	1.041	1.041	14,077
2022-03-23	1.060	1.060	1.060	1.060	1.060	200
2022-03-22	0.940	1.012	0.940	1.011	1.011	3,500
2022-03-21	1.000	1.018	1.000	1.018	1.018	6,051
2022-03-16	0.890	0.890	0.890	0.890	0.890	300
2022-03-09	0.885	0.885	0.885	0.885	0.885	3,034
2022-03-08	0.890	0.915	0.890	0.915	0.915	11,677
2022-03-01	0.845	0.845	0.845	0.845	0.845	968
2022-02-28	0.845	0.845	0.845	0.845	0.845	923
2022-02-22	0.810	0.810	0.810	0.810	0.810	261
2022-02-18	0.822	0.822	0.822	0.822	0.822	750

← NewerPage 11 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.