NYSE American - Delayed Quote USD

Vista Gold Corp. (VGZ)

0.5066 -0.0474 (-8.56%)
At close: April 22 at 3:59 PM EDT
0.5142 +0.01 (+1.50%)
After hours: April 22 at 7:14 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 22, 2024 0.5300 0.5300 0.5100 0.5100 0.5100 427,900
Apr 19, 2024 0.5500 0.5600 0.5400 0.5500 0.5500 208,900
Apr 18, 2024 0.5600 0.5700 0.5500 0.5500 0.5500 106,200
Apr 17, 2024 0.5600 0.5700 0.5500 0.5500 0.5500 334,300
Apr 16, 2024 0.5600 0.5700 0.5400 0.5600 0.5600 295,800
Apr 15, 2024 0.5700 0.5800 0.5600 0.5600 0.5600 161,900
Apr 12, 2024 0.5700 0.6100 0.5600 0.5700 0.5700 712,900
Apr 11, 2024 0.5700 0.5800 0.5600 0.5700 0.5700 226,500
Apr 10, 2024 0.5700 0.5800 0.5500 0.5700 0.5700 594,400
Apr 9, 2024 0.5900 0.6000 0.5700 0.5700 0.5700 384,000
Apr 8, 2024 0.5900 0.5900 0.5600 0.5800 0.5800 417,100
Apr 5, 2024 0.5700 0.6200 0.5600 0.5800 0.5800 405,800
Apr 4, 2024 0.6000 0.6200 0.5500 0.5700 0.5700 405,500
Apr 3, 2024 0.6100 0.6100 0.5800 0.6000 0.6000 588,800
Apr 2, 2024 0.6100 0.6100 0.5700 0.5800 0.5800 333,900
Apr 1, 2024 0.5600 0.6100 0.5600 0.6000 0.6000 609,700
Mar 28, 2024 0.5400 0.5700 0.5200 0.5600 0.5600 708,700
Mar 27, 2024 0.4900 0.5400 0.4900 0.5400 0.5400 620,400
Mar 26, 2024 0.4800 0.5000 0.4600 0.4900 0.4900 382,300
Mar 25, 2024 0.4900 0.4900 0.4600 0.4700 0.4700 223,300
Mar 22, 2024 0.4700 0.5000 0.4700 0.4900 0.4900 131,100
Mar 21, 2024 0.5400 0.5700 0.4500 0.4800 0.4800 919,900
Mar 20, 2024 0.5100 0.5400 0.5100 0.5300 0.5300 290,600
Mar 19, 2024 0.5100 0.5200 0.5100 0.5100 0.5100 180,700
Mar 18, 2024 0.5400 0.5400 0.5100 0.5200 0.5200 178,300
Mar 15, 2024 0.4900 0.5300 0.4700 0.5300 0.5300 728,900
Mar 14, 2024 0.5100 0.5200 0.4600 0.4800 0.4800 580,700
Mar 13, 2024 0.4700 0.5100 0.4600 0.5100 0.5100 549,200
Mar 12, 2024 0.4700 0.4800 0.4600 0.4600 0.4600 183,900
Mar 11, 2024 0.4900 0.5000 0.4600 0.4700 0.4700 350,100
Mar 8, 2024 0.4900 0.5000 0.4300 0.4500 0.4500 480,000
Mar 7, 2024 0.4400 0.4800 0.4300 0.4800 0.4800 536,000
Mar 6, 2024 0.4200 0.4400 0.4100 0.4300 0.4300 197,200
Mar 5, 2024 0.4200 0.4400 0.4000 0.4100 0.4100 355,800
Mar 4, 2024 0.4300 0.4300 0.4000 0.4100 0.4100 428,000
Mar 1, 2024 0.3500 0.4300 0.3400 0.4200 0.4200 721,800
Feb 29, 2024 0.3500 0.3600 0.3300 0.3400 0.3400 230,200
Feb 28, 2024 0.3300 0.3600 0.3300 0.3500 0.3500 294,500
Feb 27, 2024 0.3300 0.3500 0.3300 0.3400 0.3400 205,500
Feb 26, 2024 0.3400 0.3400 0.3200 0.3300 0.3300 218,600
Feb 23, 2024 0.3600 0.3600 0.3300 0.3400 0.3400 221,100
Feb 22, 2024 0.3500 0.3600 0.3300 0.3400 0.3400 593,100
Feb 21, 2024 0.3500 0.3600 0.3500 0.3600 0.3600 51,900
Feb 20, 2024 0.3800 0.3800 0.3500 0.3500 0.3500 258,400
Feb 16, 2024 0.3400 0.3700 0.3400 0.3600 0.3600 190,000
Feb 15, 2024 0.3600 0.3700 0.3500 0.3500 0.3500 319,600
Feb 14, 2024 0.3600 0.3800 0.3500 0.3500 0.3500 282,300
Feb 13, 2024 0.3800 0.3900 0.3500 0.3500 0.3500 443,500
Feb 12, 2024 0.3900 0.3900 0.3800 0.3900 0.3900 451,300
Feb 9, 2024 0.3800 0.3900 0.3800 0.3800 0.3800 180,100
Feb 8, 2024 0.3800 0.3900 0.3800 0.3900 0.3900 124,500
Feb 7, 2024 0.3800 0.3900 0.3600 0.3800 0.3800 342,200
Feb 6, 2024 0.3500 0.3700 0.3500 0.3600 0.3600 59,100
Feb 5, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 49,800
Feb 2, 2024 0.3600 0.3800 0.3600 0.3700 0.3700 44,700
Feb 1, 2024 0.3600 0.3800 0.3600 0.3800 0.3800 326,200
Jan 31, 2024 0.3800 0.3800 0.3600 0.3600 0.3600 188,400
Jan 30, 2024 0.3700 0.3900 0.3600 0.3600 0.3600 171,600
Jan 29, 2024 0.3600 0.3900 0.3600 0.3700 0.3700 188,300
Jan 26, 2024 0.3600 0.3700 0.3600 0.3600 0.3600 96,800
Jan 25, 2024 0.3700 0.3800 0.3500 0.3600 0.3600 549,500
Jan 24, 2024 0.3700 0.3800 0.3600 0.3600 0.3600 150,200
Jan 23, 2024 0.3900 0.3900 0.3700 0.3700 0.3700 98,500
Jan 22, 2024 0.3900 0.3900 0.3700 0.3900 0.3900 63,300
Jan 19, 2024 0.4000 0.4000 0.3700 0.3700 0.3700 116,700
Jan 18, 2024 0.4000 0.4000 0.3800 0.3800 0.3800 108,200
Jan 17, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 239,400
Jan 16, 2024 0.4100 0.4400 0.3900 0.3900 0.3900 373,600
Jan 12, 2024 0.3700 0.4100 0.3700 0.4100 0.4100 364,300
Jan 11, 2024 0.3700 0.3800 0.3600 0.3600 0.3600 409,600
Jan 10, 2024 0.4000 0.4000 0.3700 0.3800 0.3800 149,700
Jan 9, 2024 0.4100 0.4100 0.3900 0.3900 0.3900 103,400
Jan 8, 2024 0.4400 0.4400 0.4100 0.4100 0.4100 183,000
Jan 5, 2024 0.4500 0.4700 0.4200 0.4400 0.4400 167,700
Jan 4, 2024 0.4300 0.4600 0.4300 0.4400 0.4400 322,100
Jan 3, 2024 0.4500 0.4700 0.4200 0.4300 0.4300 199,300
Jan 2, 2024 0.4700 0.4700 0.4500 0.4500 0.4500 184,100
Dec 29, 2023 0.4400 0.4600 0.4300 0.4500 0.4500 259,800
Dec 28, 2023 0.4500 0.4600 0.4400 0.4500 0.4500 487,900
Dec 27, 2023 0.4500 0.4700 0.4300 0.4600 0.4600 234,900
Dec 26, 2023 0.4600 0.4700 0.4300 0.4500 0.4500 156,100
Dec 22, 2023 0.4700 0.4800 0.4400 0.4500 0.4500 268,200
Dec 21, 2023 0.4500 0.4600 0.4300 0.4400 0.4400 360,600
Dec 20, 2023 0.4400 0.4700 0.4300 0.4400 0.4400 215,000
Dec 19, 2023 0.4200 0.4500 0.4100 0.4500 0.4500 576,100
Dec 18, 2023 0.4400 0.4400 0.3800 0.4100 0.4100 416,300
Dec 15, 2023 0.4500 0.4500 0.4300 0.4300 0.4300 335,600
Dec 14, 2023 0.3400 0.4600 0.3400 0.4500 0.4500 1,713,700
Dec 13, 2023 0.3300 0.3500 0.3100 0.3300 0.3300 475,500
Dec 12, 2023 0.3700 0.3700 0.3300 0.3300 0.3300 201,300
Dec 11, 2023 0.3700 0.3900 0.3400 0.3500 0.3500 425,200
Dec 8, 2023 0.3700 0.3700 0.3500 0.3600 0.3600 218,700
Dec 7, 2023 0.3700 0.3900 0.3300 0.3700 0.3700 275,300
Dec 6, 2023 0.3800 0.4000 0.3700 0.3700 0.3700 359,500
Dec 5, 2023 0.4000 0.4000 0.3700 0.3700 0.3700 223,100
Dec 4, 2023 0.4100 0.4200 0.3800 0.3800 0.3800 247,500
Dec 1, 2023 0.4200 0.4400 0.4000 0.4100 0.4100 567,500
Nov 30, 2023 0.4000 0.4600 0.3700 0.4200 0.4200 1,259,200
Nov 29, 2023 0.3800 0.4100 0.3700 0.4000 0.4000 574,600
Nov 28, 2023 0.3300 0.4000 0.3300 0.3800 0.3800 672,200
Nov 27, 2023 0.3200 0.3400 0.3200 0.3300 0.3300 481,200
Nov 24, 2023 0.3400 0.3400 0.3000 0.3000 0.3000 169,200
Nov 22, 2023 0.3200 0.3200 0.3000 0.3200 0.3200 272,300
Nov 21, 2023 0.3100 0.3200 0.3000 0.3100 0.3100 297,500
Nov 20, 2023 0.3100 0.3100 0.3000 0.3100 0.3100 249,900
Nov 17, 2023 0.3200 0.3200 0.3000 0.3100 0.3100 138,200
Nov 16, 2023 0.3100 0.3200 0.3000 0.3100 0.3100 632,100
Nov 15, 2023 0.3200 0.3300 0.3000 0.3000 0.3000 438,400
Nov 14, 2023 0.3300 0.3300 0.3000 0.3000 0.3000 367,100
Nov 13, 2023 0.3100 0.3200 0.3000 0.3000 0.3000 177,700
Nov 10, 2023 0.3100 0.3200 0.3000 0.3000 0.3000 192,700
Nov 9, 2023 0.3100 0.3400 0.3100 0.3100 0.3100 186,400
Nov 8, 2023 0.3400 0.3500 0.3100 0.3200 0.3200 320,700
Nov 7, 2023 0.3500 0.3600 0.3400 0.3400 0.3400 123,400
Nov 6, 2023 0.3500 0.3700 0.3500 0.3600 0.3600 138,700
Nov 3, 2023 0.3700 0.3700 0.3200 0.3700 0.3700 349,600
Nov 2, 2023 0.3700 0.3800 0.3600 0.3700 0.3700 147,100
Nov 1, 2023 0.3700 0.3700 0.3500 0.3700 0.3700 157,100
Oct 31, 2023 0.3600 0.3700 0.3400 0.3700 0.3700 334,300
Oct 30, 2023 0.3600 0.3700 0.3500 0.3600 0.3600 65,200
Oct 27, 2023 0.3500 0.3800 0.3400 0.3600 0.3600 324,500
Oct 26, 2023 0.3600 0.3600 0.3400 0.3500 0.3500 131,700
Oct 25, 2023 0.3700 0.3800 0.3500 0.3500 0.3500 226,800
Oct 24, 2023 0.3800 0.4000 0.3700 0.3700 0.3700 271,200
Oct 23, 2023 0.3700 0.4100 0.3600 0.3800 0.3800 246,800
Oct 20, 2023 0.3700 0.3700 0.3600 0.3600 0.3600 315,100
Oct 19, 2023 0.3800 0.3900 0.3500 0.3600 0.3600 451,900
Oct 18, 2023 0.3900 0.3900 0.3800 0.3800 0.3800 113,200
Oct 17, 2023 0.3600 0.3900 0.3600 0.3900 0.3900 219,000
Oct 16, 2023 0.3800 0.3800 0.3600 0.3700 0.3700 389,400
Oct 13, 2023 0.3700 0.3800 0.3700 0.3700 0.3700 753,000
Oct 12, 2023 0.3800 0.3900 0.3700 0.3700 0.3700 296,800
Oct 11, 2023 0.3900 0.3900 0.3800 0.3900 0.3900 189,600
Oct 10, 2023 0.3900 0.3900 0.3800 0.3900 0.3900 101,200
Oct 9, 2023 0.3800 0.3900 0.3800 0.3900 0.3900 43,700
Oct 6, 2023 0.3800 0.4000 0.3700 0.3800 0.3800 253,400
Oct 5, 2023 0.4100 0.4100 0.3800 0.3800 0.3800 235,600
Oct 4, 2023 0.4000 0.4100 0.3900 0.3900 0.3900 111,800
Oct 3, 2023 0.4000 0.4100 0.3900 0.4000 0.4000 144,300
Oct 2, 2023 0.4100 0.4300 0.3900 0.4000 0.4000 164,800
Sep 29, 2023 0.4300 0.4500 0.3900 0.4300 0.4300 275,000
Sep 28, 2023 0.4200 0.4300 0.4200 0.4300 0.4300 89,200
Sep 27, 2023 0.4300 0.4300 0.3800 0.4300 0.4300 657,000
Sep 26, 2023 0.4400 0.4500 0.4300 0.4300 0.4300 132,900
Sep 25, 2023 0.4500 0.4500 0.4200 0.4200 0.4200 84,800
Sep 22, 2023 0.4400 0.4500 0.4200 0.4200 0.4200 163,500
Sep 21, 2023 0.4600 0.4600 0.4300 0.4300 0.4300 210,300
Sep 20, 2023 0.4600 0.4800 0.4500 0.4600 0.4600 112,900
Sep 19, 2023 0.4600 0.4700 0.4500 0.4500 0.4500 73,700
Sep 18, 2023 0.4600 0.4800 0.4500 0.4700 0.4700 130,700
Sep 15, 2023 0.4800 0.4800 0.4600 0.4700 0.4700 95,600
Sep 14, 2023 0.4500 0.4800 0.4500 0.4700 0.4700 69,800
Sep 13, 2023 0.4700 0.4800 0.4600 0.4600 0.4600 49,700
Sep 12, 2023 0.4600 0.4700 0.4500 0.4600 0.4600 98,200
Sep 11, 2023 0.4800 0.4800 0.4600 0.4700 0.4700 71,500
Sep 8, 2023 0.4700 0.4800 0.4600 0.4700 0.4700 78,300
Sep 7, 2023 0.4500 0.4700 0.4500 0.4700 0.4700 107,200
Sep 6, 2023 0.4800 0.4800 0.4500 0.4600 0.4600 273,100
Sep 5, 2023 0.4800 0.5000 0.4500 0.4700 0.4700 98,800
Sep 1, 2023 0.5000 0.5100 0.4800 0.4900 0.4900 121,100
Aug 31, 2023 0.5200 0.5200 0.4600 0.4900 0.4900 208,300
Aug 30, 2023 0.5100 0.5200 0.4900 0.5000 0.5000 163,700
Aug 29, 2023 0.5100 0.5200 0.5000 0.5200 0.5200 131,000
Aug 28, 2023 0.5000 0.5100 0.5000 0.5100 0.5100 126,400
Aug 25, 2023 0.4900 0.5000 0.4800 0.5000 0.5000 176,900
Aug 24, 2023 0.4900 0.5000 0.4900 0.4900 0.4900 70,300
Aug 23, 2023 0.4700 0.5000 0.4700 0.4900 0.4900 136,200
Aug 22, 2023 0.4700 0.4700 0.4500 0.4600 0.4600 217,400
Aug 21, 2023 0.4700 0.4700 0.4600 0.4600 0.4600 150,200
Aug 18, 2023 0.4700 0.4900 0.4700 0.4700 0.4700 94,400
Aug 17, 2023 0.5000 0.5000 0.4700 0.4800 0.4800 104,500
Aug 16, 2023 0.4800 0.4900 0.4800 0.4800 0.4800 120,400
Aug 15, 2023 0.4800 0.4900 0.4800 0.4800 0.4800 120,200
Aug 14, 2023 0.5000 0.5000 0.4800 0.4800 0.4800 47,400
Aug 11, 2023 0.4800 0.4900 0.4800 0.4900 0.4900 104,100
Aug 10, 2023 0.4800 0.4900 0.4800 0.4900 0.4900 69,200
Aug 9, 2023 0.4800 0.4900 0.4800 0.4800 0.4800 137,800
Aug 8, 2023 0.5000 0.5100 0.4900 0.4900 0.4900 83,700
Aug 7, 2023 0.5000 0.5100 0.5000 0.5000 0.5000 52,800
Aug 4, 2023 0.5100 0.5100 0.5000 0.5100 0.5100 174,600
Aug 3, 2023 0.5200 0.5200 0.5000 0.5100 0.5100 189,400
Aug 2, 2023 0.5100 0.5200 0.5000 0.5100 0.5100 126,900
Aug 1, 2023 0.5200 0.5200 0.5000 0.5100 0.5100 120,000
Jul 31, 2023 0.5000 0.5200 0.5000 0.5200 0.5200 260,100
Jul 28, 2023 0.5200 0.5200 0.5000 0.5100 0.5100 194,400
Jul 27, 2023 0.5100 0.5200 0.5100 0.5100 0.5100 302,800
Jul 26, 2023 0.5100 0.5300 0.5100 0.5100 0.5100 200,200
Jul 25, 2023 0.5100 0.5200 0.5100 0.5200 0.5200 185,800
Jul 24, 2023 0.5200 0.5200 0.5000 0.5200 0.5200 423,000
Jul 21, 2023 0.5300 0.5300 0.5000 0.5200 0.5200 139,100
Jul 20, 2023 0.5600 0.5600 0.5100 0.5300 0.5300 386,100
Jul 19, 2023 0.5500 0.5500 0.5400 0.5400 0.5400 113,100
Jul 18, 2023 0.5600 0.5600 0.5400 0.5400 0.5400 55,000
Jul 17, 2023 0.5500 0.5500 0.5400 0.5500 0.5500 116,900
Jul 14, 2023 0.5400 0.5500 0.5100 0.5400 0.5400 124,400
Jul 13, 2023 0.5600 0.5700 0.5000 0.5500 0.5500 527,700
Jul 12, 2023 0.5500 0.5700 0.5400 0.5600 0.5600 205,000
Jul 11, 2023 0.5300 0.5500 0.5300 0.5500 0.5500 125,100
Jul 10, 2023 0.5200 0.5400 0.5100 0.5300 0.5300 235,900
Jul 7, 2023 0.5100 0.5200 0.5100 0.5200 0.5200 107,200
Jul 6, 2023 0.5100 0.5200 0.5100 0.5200 0.5200 120,000
Jul 5, 2023 0.5100 0.5200 0.5100 0.5100 0.5100 67,300
Jul 3, 2023 0.5300 0.5300 0.5000 0.5100 0.5100 148,000
Jun 30, 2023 0.5300 0.5300 0.5100 0.5200 0.5200 116,300
Jun 29, 2023 0.5100 0.5200 0.5000 0.5200 0.5200 176,500
Jun 28, 2023 0.5000 0.5400 0.5000 0.5000 0.5000 140,400
Jun 27, 2023 0.5200 0.5300 0.5000 0.5100 0.5100 108,800
Jun 26, 2023 0.5300 0.5400 0.5100 0.5200 0.5200 116,800
Jun 23, 2023 0.5400 0.5400 0.5100 0.5200 0.5200 107,600
Jun 22, 2023 0.5300 0.5400 0.5100 0.5200 0.5200 54,400
Jun 21, 2023 0.5200 0.5300 0.5000 0.5300 0.5300 144,800
Jun 20, 2023 0.5200 0.5300 0.5200 0.5200 0.5200 140,600
Jun 16, 2023 0.5600 0.5600 0.5200 0.5300 0.5300 105,600
Jun 15, 2023 0.5600 0.5600 0.5200 0.5300 0.5300 81,500
Jun 14, 2023 0.5400 0.5500 0.5200 0.5400 0.5400 74,300
Jun 13, 2023 0.5500 0.5500 0.5200 0.5300 0.5300 157,600
Jun 12, 2023 0.5600 0.5600 0.5300 0.5300 0.5300 114,700
Jun 9, 2023 0.5700 0.5700 0.5400 0.5400 0.5400 123,300
Jun 8, 2023 0.5700 0.5700 0.5500 0.5700 0.5700 46,100
Jun 7, 2023 0.5600 0.5700 0.5400 0.5500 0.5500 86,500
Jun 6, 2023 0.5900 0.5900 0.5500 0.5600 0.5600 403,300
Jun 5, 2023 0.5900 0.5900 0.5700 0.5900 0.5900 116,300
Jun 2, 2023 0.6000 0.6000 0.5900 0.5900 0.5900 114,700
Jun 1, 2023 0.5900 0.6000 0.5900 0.6000 0.6000 74,400
May 31, 2023 0.6000 0.6000 0.5900 0.6000 0.6000 42,100
May 30, 2023 0.6000 0.6100 0.5900 0.6000 0.6000 118,600
May 26, 2023 0.6100 0.6100 0.5900 0.6000 0.6000 76,600
May 25, 2023 0.6000 0.6100 0.5800 0.6000 0.6000 258,400
May 24, 2023 0.6100 0.6100 0.6000 0.6000 0.6000 38,700
May 23, 2023 0.6000 0.6200 0.6000 0.6000 0.6000 40,900
May 22, 2023 0.6300 0.6300 0.6100 0.6100 0.6100 170,400
May 19, 2023 0.6300 0.6300 0.6000 0.6100 0.6100 99,200
May 18, 2023 0.6200 0.6400 0.5900 0.6200 0.6200 281,000
May 17, 2023 0.6300 0.6400 0.6100 0.6400 0.6400 119,400
May 16, 2023 0.6200 0.6400 0.6100 0.6300 0.6300 77,900
May 15, 2023 0.6700 0.6700 0.6200 0.6400 0.6400 174,000
May 12, 2023 0.6700 0.6800 0.6600 0.6600 0.6600 68,800
May 11, 2023 0.7100 0.7100 0.6700 0.6800 0.6800 80,500
May 10, 2023 0.7100 0.7100 0.6800 0.7000 0.7000 69,100
May 9, 2023 0.7000 0.7100 0.6800 0.7100 0.7100 196,400
May 8, 2023 0.7400 0.7400 0.7100 0.7100 0.7100 128,800
May 5, 2023 0.7200 0.7400 0.7100 0.7200 0.7200 271,000
May 4, 2023 0.7500 0.7600 0.7300 0.7500 0.7500 199,700
May 3, 2023 0.7500 0.7600 0.7000 0.7500 0.7500 161,200
May 2, 2023 0.6900 0.7600 0.6500 0.7500 0.7500 842,100
May 1, 2023 0.6300 0.7300 0.6300 0.7200 0.7200 549,800
Apr 28, 2023 0.6600 0.6600 0.6400 0.6500 0.6500 391,200
Apr 27, 2023 0.6200 0.6700 0.6100 0.6600 0.6600 462,900
Apr 26, 2023 0.6300 0.6500 0.6000 0.6300 0.6300 366,200
Apr 25, 2023 0.6100 0.6200 0.5800 0.6100 0.6100 380,800
Apr 24, 2023 0.6000 0.6200 0.5900 0.6000 0.6000 91,200

Related Tickers

PZG Paramount Gold Nevada Corp.
0.4400
-0.70%
 
THM International Tower Hill Mines Ltd.
0.6477
-4.04%
 
SNWGF Snowline Gold Corp.
3.8673
-1.85%
 
LOMLF Lion One Metals Limited
0.3410
-4.75%
 
LGDTF Liberty Gold Corp.
0.2535
-6.11%
 
RVG.V Revival Gold Inc.
0.3400
-2.86%
 
FFMGF First Mining Gold Corp.
0.1074
-4.53%
 
IAUX i-80 Gold Corp.
1.1900
-6.30%
 
WHGOF White Gold Corp.
0.2204
-2.39%
 
GAU Galiano Gold Inc.
1.4600
-1.35%