VGZ.TO - Vista Gold Corp.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20191.04001.04001.00001.03001.030017,000
Jun 24, 20191.04001.09001.04001.07001.07009,600
Jun 21, 20191.07001.07001.03001.06001.06003,300
Jun 20, 20191.00001.08001.00001.08001.080039,900
Jun 19, 20191.01001.01000.97001.00001.00005,500
Jun 18, 20190.99000.99000.94000.96000.960016,000
Jun 17, 20190.99001.01000.97000.99000.99004,600
Jun 14, 20191.05001.05001.00001.01001.010022,000
Jun 13, 20190.86001.00000.86001.00001.000020,000
Jun 12, 20190.90000.90000.87000.87000.87005,500
Jun 11, 20190.85000.89000.85000.89000.89005,400
Jun 10, 20190.87000.87000.85000.85000.85004,900
Jun 07, 20190.87000.87000.87000.87000.87002,700
Jun 06, 20190.92000.92000.87000.89000.89008,000
Jun 05, 20190.94000.94000.89000.92000.920011,700
Jun 04, 20190.92000.93000.89000.90000.90005,500
Jun 03, 20190.82000.93000.82000.93000.930034,600
May 31, 20190.74000.83000.74000.83000.83009,700
May 30, 20190.75000.75000.70000.73000.73006,500
May 29, 20190.76000.76000.74000.75000.75008,500
May 28, 20190.73000.73000.73000.73000.7300-
May 27, 20190.73000.73000.73000.73000.73001,000
May 24, 20190.74000.76000.74000.75000.75002,500
May 23, 20190.72000.74000.72000.72000.72003,500
May 22, 20190.71000.74000.71000.72000.72004,500
May 21, 20190.75000.77000.73000.73000.73008,200
May 17, 20190.79000.79000.77000.77000.77003,700
May 16, 20190.81000.81000.81000.81000.8100-
May 15, 20190.79000.81000.79000.81000.81006,300
May 14, 20190.78000.78000.78000.78000.7800800
May 13, 20190.76000.78000.76000.78000.780011,000
May 10, 20190.76000.81000.73000.81000.810036,700
May 09, 20190.80000.80000.80000.80000.80002,500
May 08, 20190.80000.84000.80000.81000.81004,500
May 07, 20190.80000.80000.80000.80000.80001,500
May 06, 20190.80000.80000.80000.80000.80001,500
May 03, 20190.78000.81000.78000.81000.81001,000
May 02, 20190.80000.80000.77000.78000.78004,900
May 01, 20190.80000.81000.79000.81000.81002,000
Apr 30, 20190.84000.84000.84000.84000.8400-
Apr 29, 20190.84000.84000.84000.84000.84007,500
Apr 26, 20190.83000.86000.83000.86000.86002,400
Apr 25, 20190.81000.81000.81000.81000.81001,600
Apr 24, 20190.76000.84000.76000.84000.84009,500
Apr 23, 20190.80000.80000.80000.80000.8000-
Apr 22, 20190.81000.81000.80000.80000.80002,100
Apr 18, 20190.80000.85000.80000.83000.83004,700
Apr 17, 20190.80000.80000.80000.80000.8000-
Apr 16, 20190.85000.85000.80000.80000.80006,500
Apr 15, 20190.85000.85000.85000.85000.8500500
Apr 12, 20190.88000.88000.87000.87000.87002,000
Apr 11, 20190.92000.92000.89000.89000.89009,100
Apr 10, 20190.91000.91000.91000.91000.9100-
Apr 09, 20190.93000.94000.91000.91000.91003,700
Apr 08, 20190.92000.92000.92000.92000.9200-
Apr 05, 20190.89000.92000.89000.92000.92003,600
Apr 04, 20190.88000.88000.87000.87000.87002,500
Apr 03, 20190.88000.88000.88000.88000.8800-
Apr 02, 20190.90000.90000.88000.88000.88009,500
Apr 01, 20190.90000.97000.90000.92000.920010,500
Mar 29, 20190.89000.90000.89000.90000.90004,500
Mar 28, 20190.90000.92000.88000.88000.880012,000
Mar 27, 20190.97000.98000.89000.89000.89008,600
Mar 26, 20191.00001.00001.00001.00001.0000500
Mar 25, 20191.02001.07000.98000.98000.980060,400
Mar 22, 20190.99001.01000.99001.01001.01004,500
Mar 21, 20191.00001.02000.97000.97000.97005,100
Mar 20, 20190.98001.00000.96001.00001.000014,000
Mar 19, 20190.99000.99000.99000.99000.99001,500
Mar 18, 20191.02001.02000.99001.01001.010012,000
Mar 15, 20190.99001.03000.99001.01001.01008,500
Mar 14, 20191.03001.03000.96000.98000.980020,000
Mar 13, 20190.99000.99000.99000.99000.9900100
Mar 12, 20191.00001.02001.00001.02001.02003,000
Mar 11, 20191.04001.07001.02001.07001.07001,200
Mar 08, 20191.02001.07001.01001.03001.03006,200
Mar 07, 20191.00001.07001.00001.07001.07008,000
Mar 06, 20190.97000.98000.96000.98000.98003,000
Mar 05, 20191.00001.01001.00001.01001.01001,000
Mar 04, 20190.98000.98000.97000.97000.97006,200
Mar 01, 20190.97001.05000.97000.99000.990028,900
Feb 28, 20191.06001.09001.03001.03001.030010,200
Feb 27, 20191.08001.08001.03001.03001.0300700
Feb 26, 20191.03001.05001.00001.05001.05009,600
Feb 25, 20191.10001.10001.03001.03001.030037,900
Feb 22, 20191.12001.14001.10001.11001.11009,200
Feb 21, 20191.19001.19001.05001.11001.110020,000
Feb 20, 20191.24001.24001.17001.20001.200040,900
Feb 19, 20191.02001.16000.98001.16001.160084,200
Feb 15, 20190.96000.96000.96000.96000.9600-
Feb 14, 20190.87000.98000.87000.96000.960045,000
Feb 13, 20190.85000.90000.85000.88000.880015,500
Feb 12, 20190.83000.85000.81000.85000.85003,500
Feb 11, 20190.84000.85000.83000.85000.85001,500
Feb 08, 20190.84000.85000.84000.85000.85001,200
Feb 07, 20190.88000.88000.84000.87000.87007,000
Feb 06, 20190.85000.91000.85000.90000.90004,100
Feb 05, 20190.88000.91000.88000.90000.900014,500
Feb 04, 20190.91000.91000.91000.91000.9100800
Feb 01, 20190.91000.91000.91000.91000.9100500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...