Vista Gold Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-09	0.717	0.740	0.707	0.740	0.740	23,407
2025-04-08	0.718	0.720	0.695	0.700	0.700	4,803
2025-04-07	0.743	0.743	0.700	0.700	0.700	9,155
2025-04-04	0.766	0.766	0.700	0.700	0.700	6,961
2025-04-02	0.783	0.790	0.783	0.790	0.790	7,768
2025-04-01	0.840	0.840	0.810	0.810	0.810	393
2025-03-31	0.776	0.842	0.770	0.842	0.842	5,812
2025-03-28	0.778	0.778	0.764	0.764	0.764	4,582
2025-03-27	0.790	0.792	0.775	0.775	0.775	8,650
2025-03-26	0.761	0.761	0.761	0.761	0.761	300
2025-03-24	0.757	0.757	0.757	0.757	0.757	500
2025-03-18	0.770	0.792	0.763	0.790	0.790	24,703
2025-03-17	0.750	0.760	0.750	0.760	0.760	1,600
2025-03-14	0.760	0.765	0.740	0.740	0.740	470
2025-03-13	0.760	0.760	0.749	0.749	0.749	7,048
2025-03-12	0.753	0.753	0.753	0.753	0.753	10,705
2025-03-11	0.743	0.743	0.743	0.743	0.743	1
2025-03-06	0.756	0.756	0.751	0.751	0.751	690
2025-03-05	0.757	0.757	0.747	0.747	0.747	1,790
2025-03-04	0.712	0.718	0.712	0.717	0.717	12,797
2025-02-28	0.628	0.630	0.620	0.620	0.620	4,600
2025-02-26	0.641	0.641	0.641	0.641	0.641	200
2025-02-25	0.610	0.610	0.610	0.610	0.610	200
2025-02-21	0.630	0.630	0.630	0.630	0.630	16,623
2025-02-20	0.613	0.613	0.613	0.613	0.613	350
2025-02-19	0.637	0.637	0.631	0.631	0.631	7,320
2025-02-14	0.676	0.676	0.676	0.676	0.676	300
2025-02-07	0.656	0.657	0.656	0.657	0.657	20,300
2025-02-06	0.700	0.700	0.674	0.674	0.674	7,055
2025-02-05	0.669	0.689	0.669	0.688	0.688	38,634
2025-02-03	0.665	0.665	0.632	0.640	0.640	2,622
2025-01-31	0.675	0.675	0.675	0.675	0.675	574
2025-01-30	0.644	0.670	0.644	0.670	0.670	1,330
2025-01-29	0.618	0.618	0.618	0.618	0.618	3
2025-01-27	0.622	0.622	0.617	0.618	0.618	5,907
2025-01-24	0.619	0.619	0.619	0.619	0.619	1,392
2025-01-23	0.620	0.620	0.620	0.620	0.620	300
2025-01-22	0.600	0.618	0.600	0.613	0.613	15,333
2025-01-21	0.578	0.578	0.578	0.578	0.578	700
2025-01-17	0.566	0.566	0.566	0.566	0.566	3,000
2025-01-15	0.563	0.569	0.563	0.569	0.569	291
2025-01-13	0.558	0.558	0.558	0.558	0.558	2,831
2025-01-10	0.580	0.580	0.570	0.570	0.570	201
2025-01-08	0.564	0.564	0.558	0.558	0.558	9,571
2025-01-07	0.556	0.559	0.553	0.559	0.559	5,000
2025-01-02	0.570	0.570	0.570	0.570	0.570	600
2024-12-27	0.556	0.556	0.556	0.556	0.556	300
2024-12-24	0.565	0.565	0.565	0.565	0.565	600
2024-12-20	0.567	0.571	0.567	0.571	0.571	1,100
2024-12-19	0.583	0.583	0.583	0.583	0.583	300
2024-12-17	0.520	0.520	0.520	0.520	0.520	300
2024-12-11	0.567	0.567	0.567	0.567	0.567	300
2024-12-09	0.597	0.598	0.597	0.598	0.598	4,698
2024-12-06	0.576	0.576	0.576	0.576	0.576	2,840
2024-12-02	0.597	0.597	0.597	0.597	0.597	400
2024-11-25	0.585	0.585	0.585	0.585	0.585	300
2024-11-19	0.565	0.567	0.564	0.567	0.567	3,030
2024-11-18	0.540	0.546	0.540	0.546	0.546	2,300
2024-11-15	0.521	0.521	0.521	0.521	0.521	700
2024-11-14	0.508	0.514	0.508	0.514	0.514	600

← NewerPage 7 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.