Vista Gold Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 2.590 | 2.828 | 2.560 | 2.820 | 2.820 | 21,415 |
| 2026-01-22 | 2.250 | 2.615 | 2.250 | 2.585 | 2.585 | 25,964 |
| 2026-01-21 | 2.300 | 2.360 | 2.249 | 2.249 | 2.249 | 17,091 |
| 2026-01-20 | 2.310 | 2.339 | 2.285 | 2.299 | 2.299 | 6,294 |
| 2026-01-16 | 2.132 | 2.195 | 2.132 | 2.195 | 2.195 | 2,740 |
| 2026-01-15 | 2.148 | 2.150 | 2.145 | 2.150 | 2.150 | 4,300 |
| 2026-01-14 | 2.115 | 2.165 | 2.110 | 2.142 | 2.142 | 11,600 |
| 2026-01-13 | 2.189 | 2.215 | 2.155 | 2.155 | 2.155 | 12,200 |
| 2026-01-12 | 2.080 | 2.129 | 2.080 | 2.105 | 2.105 | 8,273 |
| 2026-01-09 | 2.025 | 2.055 | 2.025 | 2.050 | 2.050 | 3,251 |
| 2026-01-08 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 999 |
| 2026-01-07 | 2.100 | 2.100 | 1.970 | 2.015 | 2.015 | 3,242 |
| 2026-01-06 | 2.110 | 2.120 | 2.055 | 2.069 | 2.069 | 12,608 |
| 2026-01-05 | 1.945 | 2.035 | 1.945 | 1.995 | 1.995 | 6,046 |
| 2026-01-02 | 2.020 | 2.020 | 1.802 | 1.805 | 1.805 | 13,348 |
| 2025-12-31 | 1.965 | 1.988 | 1.938 | 1.975 | 1.975 | 11,850 |
| 2025-12-30 | 1.925 | 1.948 | 1.925 | 1.948 | 1.948 | 760 |
| 2025-12-29 | 2.010 | 2.010 | 1.915 | 1.938 | 1.938 | 20,185 |
| 2025-12-24 | 2.152 | 2.152 | 2.090 | 2.090 | 2.090 | 4,907 |
| 2025-12-23 | 2.202 | 2.202 | 2.185 | 2.195 | 2.195 | 15,115 |
| 2025-12-22 | 2.160 | 2.370 | 2.160 | 2.288 | 2.288 | 180,055 |
| 2025-12-19 | 2.198 | 2.218 | 2.065 | 2.065 | 2.065 | 7,321 |
| 2025-12-18 | 2.135 | 2.135 | 2.135 | 2.135 | 2.135 | 100 |
| 2025-12-17 | 2.110 | 2.110 | 2.090 | 2.090 | 2.090 | 2,100 |
| 2025-12-16 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 5,600 |
| 2025-12-15 | 2.282 | 2.282 | 2.195 | 2.211 | 2.211 | 15,470 |
| 2025-12-12 | 2.320 | 2.455 | 2.320 | 2.402 | 2.402 | 20,471 |
| 2025-12-11 | 2.012 | 2.232 | 2.005 | 2.165 | 2.165 | 23,586 |
| 2025-12-10 | 1.888 | 1.945 | 1.888 | 1.945 | 1.945 | 26,500 |
| 2025-12-09 | 1.915 | 1.920 | 1.910 | 1.912 | 1.912 | 79,030 |
| 2025-12-08 | 1.950 | 1.950 | 1.820 | 1.840 | 1.840 | 100,172 |
| 2025-12-05 | 2.040 | 2.050 | 1.998 | 1.998 | 1.998 | 2,900 |
| 2025-12-04 | 1.968 | 1.968 | 1.968 | 1.968 | 1.968 | 1,000 |
| 2025-12-03 | 1.900 | 1.960 | 1.900 | 1.959 | 1.959 | 1,218 |
| 2025-12-02 | 1.928 | 1.928 | 1.902 | 1.925 | 1.925 | 11,370 |
| 2025-12-01 | 1.945 | 1.945 | 1.942 | 1.945 | 1.945 | 5,276 |
| 2025-11-28 | 1.930 | 2.020 | 1.930 | 1.985 | 1.985 | 45,691 |
| 2025-11-26 | 1.795 | 1.840 | 1.795 | 1.840 | 1.840 | 4,177 |
| 2025-11-25 | 1.690 | 1.690 | 1.667 | 1.685 | 1.685 | 1,129 |
| 2025-11-24 | 1.655 | 1.675 | 1.655 | 1.667 | 1.667 | 49,417 |
| 2025-11-21 | 1.652 | 1.652 | 1.605 | 1.628 | 1.628 | 53,501 |
| 2025-11-20 | 1.805 | 1.805 | 1.675 | 1.675 | 1.675 | 9,402 |
| 2025-11-19 | 1.772 | 1.870 | 1.770 | 1.865 | 1.865 | 17,412 |
| 2025-11-18 | 1.755 | 1.755 | 1.702 | 1.705 | 1.705 | 624 |
| 2025-11-17 | 1.740 | 1.740 | 1.725 | 1.725 | 1.725 | 3,848 |
| 2025-11-14 | 1.830 | 1.830 | 1.745 | 1.750 | 1.750 | 2,927 |
| 2025-11-13 | 1.750 | 1.828 | 1.725 | 1.730 | 1.730 | 61,110 |
| 2025-11-12 | 1.792 | 1.815 | 1.735 | 1.771 | 1.771 | 17,936 |
| 2025-11-11 | 1.758 | 1.762 | 1.740 | 1.742 | 1.742 | 3,630 |
| 2025-11-10 | 1.755 | 1.765 | 1.755 | 1.765 | 1.765 | 2,783 |
| 2025-11-07 | 1.595 | 1.615 | 1.575 | 1.615 | 1.615 | 6,649 |
| 2025-11-06 | 1.585 | 1.615 | 1.585 | 1.608 | 1.608 | 1,428 |
| 2025-11-05 | 1.480 | 1.545 | 1.480 | 1.545 | 1.545 | 29,750 |
| 2025-11-04 | 1.562 | 1.628 | 1.550 | 1.560 | 1.560 | 3,058 |
| 2025-11-03 | 1.625 | 1.630 | 1.611 | 1.628 | 1.628 | 69,197 |
| 2025-10-31 | 1.665 | 1.680 | 1.655 | 1.660 | 1.660 | 59,796 |
| 2025-10-30 | 1.685 | 1.685 | 1.685 | 1.685 | 1.685 | 5,336 |
| 2025-10-29 | 1.670 | 1.750 | 1.655 | 1.655 | 1.655 | 18,372 |
| 2025-10-28 | 1.700 | 1.730 | 1.700 | 1.710 | 1.710 | 87 |
| 2025-10-27 | 1.670 | 1.670 | 1.610 | 1.665 | 1.665 | 18,350 |
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.