Vista Gold Corp (NY: VGZ )

0.5350 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.4860 0.5381 0.4860 0.5350 620,522 +0.04(+8.19%)
Mar 26, 2024 0.4800 0.4980 0.4602 0.4945 382,326 +0.03(+5.66%)
Mar 25, 2024 0.4900 0.4947 0.4551 0.4680 223,327 -0.02(-4.51%)
Mar 22, 2024 0.4700 0.4997 0.4700 0.4901 131,073 +0.01(+1.76%)
Mar 21, 2024 0.5400 0.5700 0.4503 0.4816 918,900 -0.05(-9.76%)
Mar 20, 2024 0.5100 0.5390 0.5100 0.5337 289,559 +0.02(+4.59%)
Mar 19, 2024 0.5100 0.5205 0.5100 0.5103 180,726 -0.01(-1.70%)
Mar 18, 2024 0.5400 0.5400 0.5100 0.5191 178,333 -0.01(-2.04%)
Mar 15, 2024 0.4900 0.5300 0.4702 0.5299 730,895 +0.05(+10.97%)
Mar 14, 2024 0.5050 0.5183 0.4559 0.4775 580,702 -0.03(-5.91%)
Mar 13, 2024 0.4670 0.5098 0.4600 0.5075 548,416 +0.04(+9.54%)
Mar 12, 2024 0.4700 0.4800 0.4550 0.4633 183,876 -0.01(-2.05%)
Mar 11, 2024 0.4900 0.4952 0.4550 0.4730 350,054 +0.02(+4.42%)
Mar 08, 2024 0.4875 0.5000 0.4300 0.4530 484,161 -0.02(-5.23%)
Mar 07, 2024 0.4400 0.4849 0.4340 0.4780 536,048 +0.04(+10.14%)
Mar 06, 2024 0.4190 0.4400 0.4125 0.4340 197,234 +0.02(+5.85%)
Mar 05, 2024 0.4200 0.4449 0.4010 0.4100 355,784 -0.00(-0.73%)
Mar 04, 2024 0.4300 0.4300 0.3961 0.4130 428,010 -0.01(-1.67%)
Mar 01, 2024 0.3536 0.4299 0.3400 0.4200 725,960 +0.08(+22.24%)
Feb 29, 2024 0.3500 0.3589 0.3336 0.3436 230,218 -0.01(-1.83%)
Feb 28, 2024 0.3301 0.3595 0.3301 0.3500 294,512 +0.01(+3.83%)
Feb 27, 2024 0.3297 0.3450 0.3253 0.3371 205,514 +0.01(+3.69%)
Feb 26, 2024 0.3400 0.3401 0.3211 0.3251 218,641 -0.02(-4.41%)
Feb 23, 2024 0.3550 0.3550 0.3300 0.3401 221,081 -0.00(-1.19%)
Feb 22, 2024 0.3500 0.3603 0.3300 0.3442 593,096 -0.01(-3.59%)
Feb 21, 2024 0.3500 0.3599 0.3451 0.3570 51,900 +0.01(+2.00%)
Feb 20, 2024 0.3800 0.3800 0.3480 0.3500 258,372 -0.01(-3.90%)
Feb 16, 2024 0.3400 0.3720 0.3400 0.3642 189,973 +0.01(+4.03%)
Feb 15, 2024 0.3601 0.3733 0.3500 0.3501 277,686 -0.00(-0.54%)
Feb 14, 2024 0.3600 0.3760 0.3450 0.3520 282,335 -0.00(-0.28%)
Feb 13, 2024 0.3837 0.3899 0.3490 0.3530 443,206 -0.03(-8.31%)
Feb 12, 2024 0.3900 0.3902 0.3811 0.3850 451,535 +0.00(+0.26%)
Feb 09, 2024 0.3810 0.3901 0.3761 0.3840 180,111 -0.00(-0.52%)
Feb 08, 2024 0.3800 0.3910 0.3778 0.3860 124,536 +0.01(+1.85%)
Feb 07, 2024 0.3800 0.3890 0.3606 0.3790 342,279 +0.02(+4.67%)
Feb 06, 2024 0.3500 0.3660 0.3500 0.3621 59,073 +0.01(+2.00%)
Feb 05, 2024 0.3600 0.3600 0.3550 0.3550 49,779 -0.01(-2.74%)
Feb 02, 2024 0.3590 0.3780 0.3590 0.3650 44,724 -0.02(-4.05%)
Feb 01, 2024 0.3601 0.3809 0.3590 0.3804 326,195 +0.02(+5.64%)
Jan 31, 2024 0.3830 0.3830 0.3601 0.3601 188,435 -0.00(-1.29%)
Jan 30, 2024 0.3700 0.3900 0.3590 0.3648 171,600 -0.01(-2.46%)
Jan 29, 2024 0.3620 0.3893 0.3600 0.3740 188,313 +0.01(+3.89%)
Jan 26, 2024 0.3630 0.3670 0.3550 0.3600 96,756 -0.00(-0.83%)
Jan 25, 2024 0.3650 0.3800 0.3500 0.3630 549,523 +0.00(+0.55%)
Jan 24, 2024 0.3711 0.3830 0.3600 0.3610 150,193 -0.01(-3.50%)
Jan 23, 2024 0.3900 0.3939 0.3710 0.3741 99,660 -0.02(-4.32%)
Jan 22, 2024 0.3910 0.3940 0.3725 0.3910 63,269 +0.02(+4.97%)
Jan 19, 2024 0.3999 0.3999 0.3700 0.3725 117,689 -0.01(-2.10%)
Jan 18, 2024 0.3950 0.4000 0.3800 0.3805 108,160 -0.01(-3.67%)
Jan 17, 2024 0.3950 0.4029 0.3950 0.3950 239,501 +0.00(+1.23%)
Jan 16, 2024 0.4101 0.4400 0.3901 0.3902 373,630 -0.02(-4.13%)
Jan 12, 2024 0.3700 0.4100 0.3700 0.4070 364,280 +0.04(+11.63%)
Jan 11, 2024 0.3700 0.3755 0.3552 0.3646 409,812 -0.01(-2.93%)
Jan 10, 2024 0.4000 0.4004 0.3710 0.3756 146,923 -0.01(-3.69%)
Jan 09, 2024 0.4100 0.4148 0.3900 0.3900 102,904 -0.02(-5.98%)
Jan 08, 2024 0.4364 0.4398 0.4060 0.4148 182,151 -0.02(-5.04%)
Jan 05, 2024 0.4450 0.4700 0.4238 0.4368 168,193 -0.00(-0.95%)
Jan 04, 2024 0.4300 0.4590 0.4269 0.4410 322,138 +0.01(+2.56%)
Jan 03, 2024 0.4500 0.4700 0.4200 0.4300 199,277 -0.02(-4.55%)
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.