VGZ - Vista Gold Corp.

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20180.5400.5430.5250.5250.525191,388
Aug 15, 20180.6200.6200.5200.5400.540400,300
Aug 14, 20180.6000.6300.6000.6100.61099,300
Aug 13, 20180.6100.6300.5900.6100.61088,600
Aug 10, 20180.6200.6400.6100.6300.630125,600
Aug 09, 20180.6000.6200.6000.6100.61087,700
Aug 08, 20180.6000.6100.5900.6100.61076,700
Aug 07, 20180.6000.6200.6000.6000.60074,100
Aug 06, 20180.5600.6200.5600.5900.590289,900
Aug 03, 20180.5600.5900.5600.5800.580151,600
Aug 02, 20180.5700.5800.5600.5700.570113,000
Aug 01, 20180.6000.6100.5700.5800.580119,000
Jul 31, 20180.6100.6100.6000.6100.610107,700
Jul 30, 20180.6100.6100.6000.6000.60043,700
Jul 27, 20180.6200.6200.6000.6100.610139,600
Jul 26, 20180.6000.6200.6000.6000.60059,000
Jul 25, 20180.6000.6100.6000.6100.61050,300
Jul 24, 20180.6100.6100.6000.6000.60040,600
Jul 23, 20180.6100.6300.5800.6200.620170,600
Jul 20, 20180.5800.6600.5700.6600.660309,700
Jul 19, 20180.5600.6100.5600.6000.60086,300
Jul 18, 20180.6100.6100.5900.6000.600129,900
Jul 17, 20180.6000.6100.5900.6000.60097,700
Jul 16, 20180.6100.6400.6000.6000.600122,100
Jul 13, 20180.6400.6500.5900.6200.620369,400
Jul 12, 20180.6400.6500.6400.6400.64084,700
Jul 11, 20180.6500.6600.6400.6400.640252,700
Jul 10, 20180.6600.6800.6600.6600.660157,600
Jul 09, 20180.7200.7200.6600.6600.660129,500
Jul 06, 20180.6500.6800.6500.6700.67081,500
Jul 05, 20180.6500.6700.6500.6500.650181,600
Jul 03, 20180.6800.6800.6500.6700.670125,300
Jul 02, 20180.7000.7100.6500.6800.680228,500
Jun 29, 20180.6700.7000.6700.6900.690100,400
Jun 28, 20180.6700.6800.6700.6800.680154,200
Jun 27, 20180.6700.6800.6600.6700.67052,900
Jun 26, 20180.6700.6800.6700.6800.68044,800
Jun 25, 20180.6800.6800.6700.6800.68068,100
Jun 22, 20180.6800.6900.6700.6900.69097,700
Jun 21, 20180.6900.7000.6700.6900.690130,100
Jun 20, 20180.6800.7000.6800.6900.69088,400
Jun 19, 20180.7100.7100.6800.6900.690120,400
Jun 18, 20180.7000.7100.6900.6900.69065,600
Jun 15, 20180.7000.7200.6900.7100.710118,700
Jun 14, 20180.7100.7200.7000.7200.720149,300
Jun 13, 20180.6800.7100.6800.7100.710150,900
Jun 12, 20180.6600.6800.6600.6700.67093,300
Jun 11, 20180.6800.6800.6600.6700.67093,900
Jun 08, 20180.6800.6800.6700.6700.67086,200
Jun 07, 20180.6800.6800.6800.6800.680121,600
Jun 06, 20180.7000.7000.6700.6700.670249,400
Jun 05, 20180.6900.7000.6900.6900.69087,600
Jun 04, 20180.6900.7100.6900.7000.70087,900
Jun 01, 20180.6900.7000.6900.7000.70069,500
May 31, 20180.7000.7200.6900.6900.690189,300
May 30, 20180.7100.7200.7000.7000.70096,100
May 29, 20180.7200.7200.7000.7100.710133,900
May 25, 20180.7200.7200.7100.7100.71050,300
May 24, 20180.7200.7200.7100.7200.72047,600
May 23, 20180.7100.7200.7100.7100.71048,000
May 22, 20180.7200.7300.7100.7100.71099,500
May 21, 20180.7100.7300.7100.7200.72086,900
May 18, 20180.7100.7200.7100.7100.71071,700
May 17, 20180.7100.7200.7100.7200.72046,100
May 16, 20180.7100.7200.7100.7100.71064,200
May 15, 20180.7200.7200.7100.7100.71027,800
May 14, 20180.7100.7500.7100.7200.720138,700
May 11, 20180.7200.7200.7100.7100.71077,300
May 10, 20180.7200.7200.7100.7200.72074,400
May 09, 20180.7200.7200.7000.7100.71055,800
May 08, 20180.7100.7300.7100.7300.73037,100
May 07, 20180.7200.7200.7100.7100.71087,500
May 04, 20180.7200.7300.7200.7300.730118,700
May 03, 20180.7800.7800.7200.7300.73088,600
May 02, 20180.7300.7700.7100.7400.740275,400
May 01, 20180.7500.7500.7200.7300.73096,600
Apr 30, 20180.7300.7500.7200.7300.73089,900
Apr 27, 20180.7200.7300.7200.7200.72031,200
Apr 26, 20180.7200.7400.7100.7300.730111,600
Apr 25, 20180.7300.7300.7200.7300.73025,900
Apr 24, 20180.7100.7500.7100.7300.73033,400
Apr 23, 20180.7500.7700.7200.7300.730102,200
Apr 20, 20180.7500.7800.7300.7800.78098,500
Apr 19, 20180.7300.7500.7300.7500.75060,600
Apr 18, 20180.7500.7500.7200.7500.750261,700
Apr 17, 20180.7600.7600.7000.7100.710551,300
Apr 16, 20180.7200.7500.7200.7500.750168,500
Apr 13, 20180.7500.7500.7000.7200.720210,800
Apr 12, 20180.7500.7600.7400.7400.74071,700
Apr 11, 20180.7300.7600.7300.7400.740151,800
Apr 10, 20180.7200.7400.7100.7300.73099,100
Apr 09, 20180.7100.7300.7100.7200.72046,600
Apr 06, 20180.7100.7300.7000.7200.72061,300
Apr 05, 20180.7200.7300.7100.7200.72077,800
Apr 04, 20180.7300.7300.7100.7300.73069,600
Apr 03, 20180.7300.7400.7200.7300.73035,000
Apr 02, 20180.7300.7400.7300.7400.74086,100
Mar 29, 20180.7100.7300.7100.7300.730193,600
Mar 28, 20180.7600.7600.7100.7200.720122,200
Mar 27, 20180.7400.7600.7200.7500.750170,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...