Vista Gold Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-19	0.524	0.544	0.520	0.525	0.525	19,700
2024-07-18	0.510	0.540	0.510	0.525	0.525	22,200
2024-07-16	0.504	0.519	0.504	0.519	0.519	94
2024-07-11	0.473	0.487	0.473	0.487	0.487	5,500
2024-07-10	0.465	0.465	0.465	0.465	0.465	10,100
2024-07-08	0.478	0.478	0.478	0.478	0.478	19,472
2024-07-05	0.477	0.477	0.477	0.477	0.477	6,700
2024-07-03	0.475	0.475	0.464	0.464	0.464	730
2024-07-01	0.467	0.467	0.466	0.466	0.466	4,160
2024-06-27	0.470	0.470	0.470	0.470	0.470	1,300
2024-06-21	0.489	0.490	0.489	0.490	0.490	1,510
2024-06-20	0.470	0.484	0.469	0.484	0.484	6,198
2024-06-17	0.466	0.466	0.465	0.466	0.466	10,800
2024-06-13	0.476	0.476	0.476	0.476	0.476	2,000
2024-06-12	0.510	0.513	0.503	0.513	0.513	16,807
2024-06-11	0.469	0.479	0.469	0.479	0.479	7,848
2024-06-10	0.469	0.469	0.469	0.469	0.469	100
2024-06-07	0.479	0.479	0.479	0.479	0.479	1,800
2024-06-06	0.485	0.495	0.481	0.495	0.495	3,800
2024-06-04	0.470	0.477	0.468	0.468	0.468	3,550
2024-05-31	0.500	0.500	0.500	0.500	0.500	800
2024-05-30	0.520	0.520	0.520	0.520	0.520	10,000
2024-05-28	0.529	0.544	0.529	0.544	0.544	5,120
2024-05-24	0.513	0.516	0.513	0.516	0.516	1,150
2024-05-23	0.521	0.528	0.500	0.525	0.525	26,671
2024-05-22	0.543	0.546	0.543	0.546	0.546	1,500
2024-05-21	0.560	0.560	0.560	0.560	0.560	2,000
2024-05-17	0.545	0.570	0.545	0.570	0.570	6,600
2024-05-10	0.530	0.530	0.509	0.529	0.529	36,180
2024-05-09	0.490	0.499	0.490	0.499	0.499	3,789
2024-05-03	0.492	0.496	0.485	0.493	0.493	18,700
2024-04-25	0.512	0.544	0.512	0.544	0.544	20,781
2024-04-23	0.502	0.505	0.502	0.505	0.505	5,090
2024-04-22	0.507	0.521	0.507	0.516	0.516	10,020
2024-04-18	0.563	0.563	0.563	0.563	0.563	60
2024-04-17	0.565	0.570	0.565	0.570	0.570	9,600
2024-04-16	0.560	0.560	0.540	0.540	0.540	5,533
2024-04-12	0.582	0.587	0.581	0.581	0.581	32,598
2024-04-11	0.562	0.563	0.562	0.563	0.563	8,000
2024-04-09	0.580	0.598	0.572	0.588	0.588	11,017
2024-04-08	0.588	0.588	0.580	0.580	0.580	3,905
2024-04-05	0.615	0.620	0.603	0.605	0.605	8,180
2024-04-04	0.591	0.591	0.591	0.591	0.591	500
2024-04-03	0.585	0.586	0.580	0.585	0.585	9,200
2024-04-02	0.602	0.602	0.602	0.602	0.602	1,315
2024-03-28	0.528	0.528	0.528	0.528	0.528	856
2024-03-27	0.523	0.523	0.516	0.516	0.516	675
2024-03-26	0.481	0.481	0.469	0.470	0.470	1,275
2024-03-22	0.490	0.490	0.490	0.490	0.490	103
2024-03-21	0.547	0.547	0.495	0.500	0.500	10,630
2024-03-20	0.513	0.528	0.513	0.528	0.528	400
2024-03-19	0.510	0.517	0.510	0.517	0.517	9,800
2024-03-14	0.471	0.471	0.471	0.471	0.471	2,400
2024-03-13	0.460	0.460	0.460	0.460	0.460	2,000
2024-03-11	0.487	0.487	0.487	0.487	0.487	2,000
2024-03-06	0.422	0.440	0.422	0.440	0.440	5,300
2024-03-05	0.422	0.422	0.414	0.414	0.414	3,450
2024-03-01	0.386	0.386	0.385	0.385	0.385	2,780
2024-02-29	0.352	0.357	0.352	0.352	0.352	7,079
2024-02-27	0.338	0.338	0.338	0.338	0.338	9,000

← NewerPage 9 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.