Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vista Gold Corp (NY: VGZ )

0.7070 +0.0470 (+7.12%)
Official Closing Price Updated: 8:00 PM EDT, Sep 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 13, 2024 0.6700 0.7280 0.6666 0.7070 920,647 +0.05(+7.12%)
Sep 12, 2024 0.6200 0.6600 0.6200 0.6600 676,544 +0.04(+6.50%)
Sep 11, 2024 0.6100 0.6197 0.5999 0.6197 227,329 +0.01(+1.59%)
Sep 10, 2024 0.6200 0.6200 0.5931 0.6100 117,484 -0.01(-1.60%)
Sep 09, 2024 0.6080 0.6289 0.5893 0.6199 384,370 +0.04(+6.00%)
Sep 06, 2024 0.5760 0.5898 0.5500 0.5848 599,285 +0.03(+5.56%)
Sep 05, 2024 0.5900 0.6159 0.5260 0.5540 459,922 -0.02(-3.15%)
Sep 04, 2024 0.5635 0.5839 0.5631 0.5720 201,665 +0.01(+1.38%)
Sep 03, 2024 0.6057 0.6200 0.5642 0.5642 402,737 -0.05(-8.42%)
Aug 30, 2024 0.6200 0.6351 0.6160 0.6161 121,042 -0.00(-0.79%)
Aug 29, 2024 0.6400 0.6499 0.5988 0.6210 368,258 -0.02(-2.47%)
Aug 28, 2024 0.6331 0.6590 0.6220 0.6367 307,607 -0.02(-3.08%)
Aug 27, 2024 0.6600 0.6600 0.6360 0.6569 315,848 +0.01(+1.51%)
Aug 26, 2024 0.6410 0.6550 0.6361 0.6471 378,976 +0.01(+1.19%)
Aug 23, 2024 0.6499 0.6499 0.6201 0.6395 302,387 +0.00(+0.71%)
Aug 22, 2024 0.6200 0.6399 0.6000 0.6350 357,381 -0.00(-0.25%)
Aug 21, 2024 0.5989 0.6370 0.5905 0.6366 563,035 +0.05(+8.89%)
Aug 20, 2024 0.6107 0.6122 0.5800 0.5846 401,641 -0.02(-2.68%)
Aug 19, 2024 0.5500 0.6200 0.5494 0.6007 617,540 +0.04(+8.02%)
Aug 16, 2024 0.5300 0.5600 0.5300 0.5561 297,998 +0.03(+4.92%)
Aug 15, 2024 0.5200 0.5498 0.5179 0.5300 239,082 +0.00(+0.44%)
Aug 14, 2024 0.5175 0.5399 0.5160 0.5277 39,259 -0.01(-1.33%)
Aug 13, 2024 0.5450 0.5460 0.5160 0.5348 142,562 -0.01(-1.58%)
Aug 12, 2024 0.5200 0.5450 0.5000 0.5434 391,850 +0.05(+10.04%)
Aug 09, 2024 0.4969 0.4969 0.4808 0.4938 46,616 +0.01(+2.05%)
Aug 08, 2024 0.4862 0.4999 0.4801 0.4839 190,161 -0.00(-0.84%)
Aug 07, 2024 0.5119 0.5119 0.4823 0.4880 182,541 -0.01(-2.87%)
Aug 06, 2024 0.4882 0.5100 0.4800 0.5024 283,609 +0.00(+0.74%)
Aug 05, 2024 0.5100 0.5100 0.4850 0.4987 1,036,091 -0.02(-4.06%)
Aug 02, 2024 0.5372 0.5420 0.5100 0.5198 296,839 +0.00(+0.08%)
Aug 01, 2024 0.5400 0.5503 0.5103 0.5194 197,994 -0.03(-4.70%)
Jul 31, 2024 0.5300 0.5505 0.5300 0.5450 282,699 +0.02(+2.83%)
Jul 30, 2024 0.5400 0.5446 0.5213 0.5300 114,860 -0.00(-0.88%)
Jul 29, 2024 0.5300 0.5459 0.5241 0.5347 226,895 -0.01(-1.20%)
Jul 26, 2024 0.5470 0.5559 0.5352 0.5412 94,034 +0.01(+1.54%)
Jul 25, 2024 0.5500 0.5608 0.5165 0.5330 618,094 -0.02(-3.65%)
Jul 24, 2024 0.5526 0.5815 0.5400 0.5532 659,958 +0.00(+0.40%)
Jul 23, 2024 0.5500 0.5627 0.5300 0.5510 533,717 +0.01(+2.07%)
Jul 22, 2024 0.5300 0.5550 0.5114 0.5398 352,397 +0.01(+2.82%)
Jul 19, 2024 0.5200 0.5451 0.5150 0.5250 369,520 -0.01(-1.41%)
Jul 18, 2024 0.5500 0.5569 0.5100 0.5325 273,801 -0.02(-4.40%)
Jul 17, 2024 0.5193 0.5600 0.5188 0.5570 618,955 +0.04(+7.26%)
Jul 16, 2024 0.5001 0.5193 0.5001 0.5193 294,063 +0.01(+2.08%)
Jul 15, 2024 0.5150 0.5159 0.5001 0.5087 292,567 -0.00(-0.76%)
Jul 12, 2024 0.5054 0.5150 0.4991 0.5126 322,437 +0.01(+1.46%)
Jul 11, 2024 0.4698 0.5054 0.4682 0.5052 399,062 +0.04(+8.13%)
Jul 10, 2024 0.4650 0.4744 0.4600 0.4672 191,797 +0.01(+1.79%)
Jul 09, 2024 0.4770 0.4850 0.4590 0.4590 290,023 -0.02(-3.39%)
Jul 08, 2024 0.4833 0.4833 0.4731 0.4751 94,916 -0.00(-0.36%)
Jul 05, 2024 0.4700 0.4885 0.4700 0.4768 272,389 +0.01(+2.78%)
Jul 03, 2024 0.4800 0.4800 0.4600 0.4639 281,605 +0.00(+0.83%)
Jul 02, 2024 0.4600 0.4720 0.4600 0.4601 119,255 +0.00(+0.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.