Vista Gold Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	0.959	0.980	0.959	0.980	0.980	23,399
2025-07-18	0.942	0.950	0.942	0.947	0.947	565
2025-07-17	0.953	0.980	0.953	0.953	0.953	1,500
2025-07-15	0.993	0.993	0.993	0.993	0.993	5,005
2025-07-14	1.020	1.020	0.999	0.999	0.999	10,100
2025-07-11	1.005	1.008	1.000	1.000	1.000	61,700
2025-07-10	0.998	1.019	0.998	1.015	1.015	9,329
2025-07-09	0.979	0.990	0.979	0.990	0.990	49,641
2025-07-08	0.990	0.990	0.978	0.981	0.981	82,378
2025-07-07	0.987	0.990	0.987	0.987	0.987	38,969
2025-07-03	0.980	0.980	0.980	0.980	0.980	6,321
2025-07-02	0.975	0.976	0.975	0.976	0.976	36,531
2025-07-01	0.987	0.987	0.974	0.986	0.986	41,350
2025-06-30	0.980	0.980	0.980	0.980	0.980	3,792
2025-06-27	1.000	1.000	0.990	0.990	0.990	12,186
2025-06-26	1.025	1.025	1.025	1.025	1.025	100
2025-06-24	1.005	1.035	1.005	1.029	1.029	22,636
2025-06-23	0.989	1.015	0.989	1.015	1.015	20,111
2025-06-20	0.974	0.974	0.974	0.974	0.974	1,786
2025-06-18	1.009	1.009	1.009	1.009	1.009	1,554
2025-06-17	1.030	1.030	1.005	1.019	1.019	60,633
2025-06-16	1.015	1.015	1.015	1.015	1.015	350
2025-06-13	1.000	1.010	1.000	1.002	1.002	38,326
2025-06-12	1.005	1.015	0.992	0.992	0.992	22,800
2025-06-10	1.015	1.015	0.992	0.992	0.992	2,232
2025-06-09	0.973	0.995	0.972	0.995	0.995	38,161
2025-06-06	0.986	0.986	0.969	0.969	0.969	3,520
2025-06-05	1.015	1.015	1.005	1.005	1.005	7,974
2025-06-04	1.005	1.035	0.929	1.005	1.005	6,673
2025-06-02	1.230	1.245	1.230	1.245	1.245	1,311
2025-05-29	1.185	1.185	1.151	1.155	1.155	3,155
2025-05-28	1.221	1.221	1.220	1.220	1.220	6,001
2025-05-27	1.230	1.239	1.230	1.239	1.239	860
2025-05-23	1.262	1.275	1.262	1.275	1.275	5,150
2025-05-22	1.255	1.255	1.215	1.231	1.231	9,252
2025-05-21	1.260	1.285	1.225	1.245	1.245	31,395
2025-05-20	1.059	1.195	1.055	1.195	1.195	16,633
2025-05-19	1.020	1.039	1.020	1.039	1.039	4,100
2025-05-16	0.951	0.951	0.951	0.951	0.951	195
2025-05-15	0.955	0.957	0.954	0.954	0.954	1,787
2025-05-14	0.953	0.953	0.933	0.933	0.933	6,150
2025-05-13	0.967	0.975	0.967	0.975	0.975	384
2025-05-12	0.981	0.981	0.952	0.959	0.959	5,549
2025-05-09	1.001	1.035	1.001	1.035	1.035	2,900
2025-05-08	1.030	1.030	1.021	1.021	1.021	14,184
2025-05-07	1.035	1.035	1.035	1.035	1.035	200
2025-05-06	0.992	0.992	0.986	0.986	0.986	7,880
2025-05-02	0.886	0.886	0.886	0.886	0.886	200
2025-05-01	0.937	0.937	0.926	0.926	0.926	3,967
2025-04-30	0.970	0.970	0.970	0.970	0.970	2,000
2025-04-29	1.000	1.015	0.975	1.015	1.015	4,699
2025-04-28	1.010	1.029	0.996	1.010	1.010	14,387
2025-04-25	0.977	0.982	0.968	0.981	0.981	7,050
2025-04-24	0.990	1.015	0.967	1.009	1.009	5,737
2025-04-23	0.900	0.928	0.900	0.928	0.928	4,500
2025-04-22	0.888	1.012	0.888	0.954	0.954	5,757
2025-04-17	0.814	0.815	0.774	0.774	0.774	3,092
2025-04-16	0.808	0.810	0.798	0.810	0.810	8,500
2025-04-11	0.788	0.788	0.788	0.788	0.788	600
2025-04-10	0.762	0.790	0.758	0.785	0.785	11,053

← NewerPage 6 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.