VGZ.TO - Vista Gold Corp.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 20191.04001.04001.04001.04001.0400900
Oct 15, 20191.01001.04001.01001.04001.04001,900
Oct 11, 20191.05001.05001.01001.01001.0100800
Oct 10, 20191.06001.09001.06001.09001.090014,700
Oct 09, 20191.11001.11001.08001.08001.080015,600
Oct 08, 20191.11001.11001.11001.11001.1100500
Oct 07, 20191.09001.10001.07001.10001.100011,800
Oct 04, 20191.11001.12001.10001.12001.12004,000
Oct 03, 20191.16001.16001.05001.11001.110019,800
Oct 02, 20191.10001.21001.08001.21001.21004,700
Oct 01, 20191.02001.10001.02001.07001.07009,600
Sep 30, 20190.96001.00000.92001.00001.000018,200
Sep 27, 20191.01001.05001.01001.03001.03009,100
Sep 26, 20191.10001.12001.04001.04001.04004,500
Sep 25, 20191.14001.14001.10001.10001.10001,200
Sep 24, 20191.12001.16001.10001.16001.16004,300
Sep 23, 20191.19001.19001.12001.14001.14007,400
Sep 20, 20191.15001.15001.09001.10001.10003,700
Sep 19, 20191.12001.12001.10001.10001.1000600
Sep 18, 20191.15001.15001.11001.12001.12005,300
Sep 17, 20191.11001.13001.11001.13001.13001,500
Sep 16, 20191.09001.12001.09001.11001.11003,200
Sep 13, 20191.12001.12001.11001.11001.11005,700
Sep 12, 20191.18001.19001.15001.15001.1500900
Sep 11, 20191.16001.18001.15001.15001.15007,100
Sep 10, 20191.16001.17001.16001.16001.16007,500
Sep 09, 20191.13001.21001.12001.16001.160015,100
Sep 06, 20191.25001.30001.18001.18001.180015,000
Sep 05, 20191.26001.26001.20001.24001.240015,500
Sep 04, 20191.31001.33001.30001.30001.30005,600
Sep 03, 20191.32001.33001.30001.32001.320026,400
Aug 30, 20191.22001.32001.22001.29001.290036,800
Aug 29, 20191.32001.32001.24001.24001.240017,700
Aug 28, 20191.25001.33001.25001.33001.330023,500
Aug 27, 20191.21001.31001.20001.30001.300011,500
Aug 26, 20191.22001.27001.20001.20001.200017,000
Aug 23, 20191.15001.21001.15001.20001.200014,600
Aug 22, 20191.18001.18001.13001.14001.140011,500
Aug 21, 20191.21001.21001.13001.18001.18001,600
Aug 20, 20191.15001.25001.15001.21001.210016,300
Aug 19, 20191.12001.14001.06001.14001.14006,700
Aug 16, 20191.15001.17001.14001.15001.15006,400
Aug 15, 20191.19001.20001.14001.17001.170012,400
Aug 14, 20191.15001.19001.15001.18001.18008,100
Aug 13, 20191.20001.23001.11001.13001.130016,100
Aug 12, 20191.22001.23001.10001.18001.180019,700
Aug 09, 20191.25001.28001.22001.22001.220019,000
Aug 08, 20191.30001.34001.27001.30001.30006,100
Aug 07, 20191.39001.39001.29001.31001.310025,000
Aug 06, 20191.29001.35001.23001.35001.350033,500
Aug 02, 20191.21001.21001.16001.16001.16008,600
Aug 01, 20191.10001.23001.10001.19001.19007,800
Jul 31, 20191.18001.20001.12001.14001.140019,400
Jul 30, 20191.20001.21001.16001.20001.200019,100
Jul 29, 20191.17001.21001.13001.21001.21006,700
Jul 26, 20191.24001.25001.19001.19001.190014,700
Jul 25, 20191.16001.23001.10001.20001.200028,600
Jul 24, 20191.10001.17001.05001.16001.160017,800
Jul 23, 20191.12001.13001.09001.09001.09005,200
Jul 22, 20191.13001.13001.10001.12001.12003,600
Jul 19, 20191.16001.16001.07001.09001.09003,100
Jul 18, 20191.15001.16001.10001.16001.160042,200
Jul 17, 20191.00001.12000.98001.12001.120036,200
Jul 16, 20190.90001.00000.90001.00001.00004,300
Jul 15, 20191.00001.00000.94000.97000.97005,700
Jul 12, 20191.04001.04001.02001.02001.02005,100
Jul 11, 20191.04001.06001.02001.02001.02006,100
Jul 10, 20190.99001.02000.99001.02001.02007,000
Jul 09, 20190.99000.99000.97000.99000.99004,300
Jul 08, 20190.98000.99000.98000.99000.99002,400
Jul 05, 20191.06001.06000.98000.98000.98004,700
Jul 04, 20191.05001.07001.02001.06001.06006,000
Jul 03, 20191.05001.07001.02001.06001.06006,000
Jul 02, 20190.91001.05000.91001.04001.040019,200
Jun 28, 20191.00001.02001.00001.00001.00002,300
Jun 27, 20191.03001.03001.00001.02001.020013,500
Jun 26, 20191.03001.04001.00001.01001.010011,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...