Vista Gold Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	1.640	1.700	1.600	1.700	1.700	1,547
2026-07-20	1.640	1.640	1.548	1.580	1.580	2,821
2026-07-17	1.570	1.570	1.500	1.558	1.558	2,084
2026-07-16	1.640	1.680	1.540	1.540	1.540	7,835
2026-07-15	1.670	1.710	1.600	1.660	1.660	2,829
2026-07-14	1.720	1.740	1.710	1.710	1.710	531
2026-07-13	1.720	1.720	1.660	1.660	1.660	2,628
2026-07-10	1.790	1.790	1.715	1.715	1.715	4,195
2026-07-09	1.740	1.808	1.700	1.800	1.800	2,026
2026-07-08	1.790	1.790	1.690	1.690	1.690	4,829
2026-07-07	1.850	1.850	1.778	1.830	1.830	23,009
2026-07-06	1.870	1.910	1.861	1.861	1.861	5,491
2026-07-02	1.900	1.970	1.820	1.820	1.820	76,320
2026-07-01	1.888	1.945	1.888	1.900	1.900	13,641
2026-06-30	1.880	1.930	1.865	1.900	1.900	3,382
2026-06-29	2.150	2.150	1.865	1.865	1.865	19,585
2026-06-26	1.930	2.078	1.890	2.040	2.040	20,626
2026-06-25	1.970	2.020	1.900	1.910	1.910	1,309
2026-06-24	2.050	2.050	1.970	1.970	1.970	16,148
2026-06-23	2.225	2.250	2.120	2.120	2.120	1,553
2026-06-22	2.390	2.410	2.300	2.310	2.310	2,736
2026-06-18	2.450	2.450	2.370	2.380	2.380	2,742
2026-06-17	2.520	2.600	2.490	2.500	2.500	3,350
2026-06-16	2.500	2.610	2.500	2.560	2.560	3,315
2026-06-15	2.360	2.510	2.360	2.455	2.455	5,002
2026-06-12	2.270	2.330	2.242	2.330	2.330	1,882
2026-06-11	2.110	2.200	2.080	2.200	2.200	2,554
2026-06-10	2.100	2.170	2.070	2.102	2.102	951
2026-06-09	2.220	2.280	2.070	2.108	2.108	25,333
2026-06-08	2.270	2.270	2.170	2.200	2.200	488
2026-06-05	2.330	2.330	2.150	2.180	2.180	6,069
2026-06-04	2.250	2.372	2.250	2.340	2.340	1,587
2026-06-03	2.390	2.400	2.300	2.310	2.310	4,889
2026-06-02	2.390	2.490	2.380	2.402	2.402	6,114
2026-06-01	2.380	2.410	2.320	2.410	2.410	10,357
2026-05-29	2.360	2.420	2.290	2.420	2.420	1,397
2026-05-28	2.160	2.395	2.160	2.340	2.340	12,868
2026-05-27	2.180	2.280	2.170	2.260	2.260	3,366
2026-05-26	2.250	2.310	2.230	2.230	2.230	982
2026-05-22	2.210	2.280	2.160	2.280	2.280	1,864
2026-05-21	2.180	2.220	2.140	2.215	2.215	878
2026-05-20	2.150	2.180	2.080	2.160	2.160	1,228
2026-05-19	2.190	2.190	2.080	2.120	2.120	10,018
2026-05-18	2.190	2.200	2.140	2.160	2.160	62
2026-05-15	2.200	2.209	2.110	2.195	2.195	4,646
2026-05-14	2.250	2.320	2.250	2.270	2.270	3,143
2026-05-13	2.380	2.390	2.270	2.280	2.280	1,635
2026-05-12	2.450	2.450	2.242	2.340	2.340	2,063
2026-05-11	2.240	2.350	2.220	2.350	2.350	3,547
2026-05-08	2.310	2.330	2.230	2.240	2.240	7,243
2026-05-07	2.240	2.380	2.235	2.240	2.240	7,899
2026-05-06	2.170	2.300	2.170	2.220	2.220	5,839
2026-05-05	2.140	2.140	2.105	2.135	2.135	3,581
2026-05-01	2.160	2.160	2.020	2.040	2.040	4,665
2026-04-30	2.070	2.190	2.070	2.170	2.170	827
2026-04-29	2.080	2.120	2.038	2.040	2.040	759
2026-04-28	2.160	2.190	2.090	2.110	2.110	4,975
2026-04-27	2.270	2.270	2.160	2.180	2.180	2,957
2026-04-24	2.220	2.265	2.130	2.265	2.265	566
2026-04-23	2.100	2.200	2.100	2.160	2.160	407

← NewerPage 2 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.