Vista Gold Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 2.550 | 2.665 | 2.550 | 2.665 | 2.665 | 2,607 |
| 2026-10-14 | 2.500 | 2.560 | 2.490 | 2.490 | 2.490 | 2,633 |
| 2026-10-13 | 2.580 | 2.590 | 2.570 | 2.578 | 2.578 | 1,629 |
| 2026-10-12 | 2.600 | 2.615 | 2.580 | 2.615 | 2.615 | 12,367 |
| 2026-10-09 | 2.700 | 2.700 | 2.675 | 2.675 | 2.675 | 761 |
| 2026-10-08 | 2.680 | 2.682 | 2.650 | 2.682 | 2.682 | 1,685 |
| 2026-10-07 | 2.630 | 2.630 | 2.540 | 2.630 | 2.630 | 2,703 |
| 2026-10-06 | 2.610 | 2.680 | 2.580 | 2.670 | 2.670 | 1,458 |
| 2026-10-05 | 2.630 | 2.720 | 2.550 | 2.600 | 2.600 | 8,326 |
| 2026-10-02 | 2.750 | 2.750 | 2.640 | 2.670 | 2.670 | 219 |
| 2026-10-01 | 2.650 | 2.722 | 2.650 | 2.722 | 2.722 | 1,715 |
| 2026-09-30 | 2.660 | 2.731 | 2.660 | 2.720 | 2.720 | 141 |
| 2026-09-29 | 2.740 | 2.740 | 2.640 | 2.660 | 2.660 | 1,527 |
| 2026-09-28 | 2.490 | 2.702 | 2.490 | 2.702 | 2.702 | 3,827 |
| 2026-09-25 | 2.750 | 2.785 | 2.710 | 2.785 | 2.785 | 2,017 |
| 2026-09-24 | 2.630 | 2.740 | 2.630 | 2.710 | 2.710 | 33,521 |
| 2026-09-23 | 2.730 | 2.770 | 2.640 | 2.740 | 2.740 | 15,979 |
| 2026-09-22 | 2.670 | 2.850 | 2.620 | 2.835 | 2.835 | 22,469 |
| 2026-09-21 | 2.390 | 2.780 | 2.390 | 2.700 | 2.700 | 44,129 |
| 2026-09-18 | 2.260 | 2.290 | 2.230 | 2.260 | 2.260 | 139 |
| 2026-09-17 | 2.240 | 2.300 | 2.240 | 2.300 | 2.300 | 2,764 |
| 2026-09-16 | 2.210 | 2.210 | 2.140 | 2.190 | 2.190 | 6,091 |
| 2026-09-15 | 2.160 | 2.210 | 2.140 | 2.170 | 2.170 | 932 |
| 2026-09-14 | 2.120 | 2.180 | 2.120 | 2.171 | 2.171 | 79,306 |
| 2026-09-11 | 2.290 | 2.290 | 2.190 | 2.190 | 2.190 | 216 |
| 2026-09-10 | 2.230 | 2.230 | 2.200 | 2.210 | 2.210 | 2,237 |
| 2026-09-09 | 2.260 | 2.330 | 2.220 | 2.320 | 2.320 | 7,015 |
| 2026-09-08 | 2.249 | 2.310 | 2.200 | 2.260 | 2.260 | 12,472 |
| 2026-09-04 | 2.390 | 2.390 | 2.250 | 2.270 | 2.270 | 76 |
| 2026-09-03 | 2.280 | 2.330 | 2.250 | 2.330 | 2.330 | 12,624 |
| 2026-09-02 | 2.080 | 2.223 | 2.080 | 2.220 | 2.220 | 3,663 |
| 2026-09-01 | 2.080 | 2.170 | 2.080 | 2.140 | 2.140 | 1,620 |
| 2026-08-28 | 2.370 | 2.370 | 2.200 | 2.200 | 2.200 | 2,748 |
| 2026-08-27 | 2.350 | 2.370 | 2.280 | 2.330 | 2.330 | 3,765 |
| 2026-08-26 | 2.350 | 2.350 | 2.310 | 2.310 | 2.310 | 2,198 |
| 2026-08-25 | 2.370 | 2.440 | 2.352 | 2.352 | 2.352 | 4,534 |
| 2026-08-24 | 2.600 | 2.600 | 2.385 | 2.390 | 2.390 | 3,465 |
| 2026-08-21 | 2.500 | 2.532 | 2.450 | 2.470 | 2.470 | 17,996 |
| 2026-08-20 | 2.425 | 2.500 | 2.400 | 2.400 | 2.400 | 21,427 |
| 2026-08-19 | 2.390 | 2.450 | 2.330 | 2.358 | 2.358 | 7,141 |
| 2026-08-18 | 2.290 | 2.290 | 2.200 | 2.250 | 2.250 | 531 |
| 2026-08-17 | 2.320 | 2.400 | 2.270 | 2.352 | 2.352 | 5,208 |
| 2026-08-14 | 2.330 | 2.350 | 2.270 | 2.311 | 2.311 | 3,160 |
| 2026-08-13 | 2.280 | 2.330 | 2.220 | 2.222 | 2.222 | 7,419 |
| 2026-08-12 | 2.270 | 2.360 | 2.270 | 2.300 | 2.300 | 8,724 |
| 2026-08-11 | 2.190 | 2.310 | 2.160 | 2.260 | 2.260 | 7,397 |
| 2026-08-10 | 2.200 | 2.220 | 2.090 | 2.215 | 2.215 | 8,171 |
| 2026-08-07 | 2.150 | 2.190 | 2.070 | 2.110 | 2.110 | 3,086 |
| 2026-08-06 | 2.000 | 2.020 | 1.970 | 2.010 | 2.010 | 920 |
| 2026-08-05 | 1.950 | 2.010 | 1.890 | 2.000 | 2.000 | 59,189 |
| 2026-08-04 | 1.800 | 1.890 | 1.750 | 1.875 | 1.875 | 14,806 |
| 2026-08-03 | 1.800 | 1.800 | 1.719 | 1.770 | 1.770 | 697 |
| 2026-07-31 | 1.800 | 1.800 | 1.670 | 1.708 | 1.708 | 415 |
| 2026-07-30 | 1.710 | 1.770 | 1.710 | 1.732 | 1.732 | 638 |
| 2026-07-29 | 1.710 | 1.710 | 1.630 | 1.680 | 1.680 | 550 |
| 2026-07-28 | 1.700 | 1.740 | 1.642 | 1.670 | 1.670 | 1,884 |
| 2026-07-27 | 1.760 | 1.760 | 1.720 | 1.730 | 1.730 | 225 |
| 2026-07-24 | 1.780 | 1.780 | 1.710 | 1.740 | 1.740 | 183 |
| 2026-07-23 | 1.720 | 1.730 | 1.670 | 1.700 | 1.700 | 384 |
| 2026-07-22 | 1.770 | 1.800 | 1.750 | 1.770 | 1.770 | 9,665 |
Page 1 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.