Vista Gold Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	0.548	0.548	0.504	0.504	0.504	13,600
2024-11-12	0.558	0.558	0.556	0.556	0.556	5,765
2024-11-11	0.556	0.556	0.556	0.556	0.556	2,000
2024-11-08	0.645	0.645	0.645	0.645	0.645	220
2024-11-06	0.623	0.623	0.605	0.605	0.605	4,200
2024-11-01	0.670	0.670	0.640	0.646	0.646	40,135
2024-10-31	0.663	0.663	0.626	0.640	0.640	12,443
2024-10-30	0.674	0.674	0.674	0.674	0.674	800
2024-10-29	0.672	0.675	0.672	0.675	0.675	1,900
2024-10-28	0.666	0.673	0.666	0.673	0.673	14,658
2024-10-24	0.695	0.695	0.662	0.674	0.674	1,749
2024-10-23	0.716	0.716	0.695	0.695	0.695	4,050
2024-10-22	0.723	0.723	0.702	0.702	0.702	7,143
2024-10-21	0.740	0.740	0.740	0.740	0.740	1,600
2024-10-18	0.762	0.786	0.762	0.786	0.786	10,998
2024-10-16	0.734	0.734	0.729	0.729	0.729	7,678
2024-10-15	0.701	0.720	0.701	0.720	0.720	4,600
2024-10-14	0.728	0.728	0.726	0.726	0.726	1,888
2024-10-11	0.748	0.748	0.748	0.748	0.748	1,500
2024-10-10	0.710	0.729	0.710	0.729	0.729	4,400
2024-10-04	0.812	0.817	0.812	0.817	0.817	200
2024-10-03	0.803	0.803	0.803	0.803	0.803	285
2024-10-01	0.790	0.790	0.790	0.790	0.790	1,000
2024-09-30	0.731	0.756	0.731	0.756	0.756	6,673
2024-09-26	0.770	0.776	0.755	0.776	0.776	19,500
2024-09-25	0.715	0.715	0.715	0.715	0.715	906
2024-09-24	0.699	0.699	0.699	0.699	0.699	918
2024-09-23	0.706	0.714	0.706	0.709	0.709	14,371
2024-09-19	0.697	0.697	0.697	0.697	0.697	5,633
2024-09-16	0.717	0.717	0.717	0.717	0.717	1
2024-09-13	0.697	0.720	0.697	0.720	0.720	6,486
2024-09-12	0.629	0.630	0.629	0.630	0.630	10,000
2024-09-11	0.600	0.607	0.600	0.607	0.607	3,900
2024-09-10	0.603	0.603	0.603	0.603	0.603	8,958
2024-09-09	0.596	0.621	0.596	0.621	0.621	12,311
2024-09-06	0.562	0.562	0.561	0.561	0.561	2,700
2024-09-05	0.597	0.597	0.526	0.526	0.526	1,500
2024-09-03	0.596	0.596	0.594	0.594	0.594	1,840
2024-08-29	0.638	0.642	0.638	0.642	0.642	3,800
2024-08-27	0.652	0.652	0.652	0.652	0.652	1,900
2024-08-23	0.627	0.635	0.620	0.635	0.635	7,600
2024-08-22	0.623	0.623	0.623	0.623	0.623	5,418
2024-08-21	0.609	0.609	0.605	0.605	0.605	2,170
2024-08-20	0.584	0.590	0.583	0.583	0.583	24,320
2024-08-19	0.556	0.556	0.556	0.556	0.556	5,000
2024-08-16	0.544	0.544	0.544	0.544	0.544	4,600
2024-08-15	0.540	0.540	0.540	0.540	0.540	36,000
2024-08-12	0.525	0.539	0.525	0.539	0.539	1,371
2024-08-08	0.481	0.481	0.481	0.481	0.481	400
2024-08-07	0.490	0.490	0.490	0.490	0.490	3,004
2024-08-06	0.500	0.500	0.500	0.500	0.500	2,700
2024-08-05	0.500	0.500	0.493	0.493	0.493	2,600
2024-08-02	0.520	0.520	0.514	0.514	0.514	4,200
2024-08-01	0.543	0.543	0.516	0.516	0.516	26,718
2024-07-31	0.541	0.548	0.530	0.548	0.548	2,285
2024-07-29	0.533	0.541	0.533	0.541	0.541	3,239
2024-07-26	0.556	0.556	0.556	0.556	0.556	80
2024-07-25	0.538	0.538	0.521	0.525	0.525	5,100
2024-07-24	0.578	0.578	0.575	0.575	0.575	1,700
2024-07-22	0.517	0.517	0.517	0.517	0.517	400

← NewerPage 8 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.