VGZ - Vista Gold Corp.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 20190.78000.82000.78000.81000.810078,400
Oct 16, 20190.79000.79000.77000.78000.7800133,800
Oct 15, 20190.77000.80000.77000.80000.8000136,500
Oct 14, 20190.77000.80000.77000.78000.780042,200
Oct 11, 20190.80000.80000.77000.78000.7800125,300
Oct 10, 20190.81000.82000.80000.81000.810059,500
Oct 09, 20190.82000.85000.80000.81000.810091,300
Oct 08, 20190.82000.84000.81000.82000.8200179,300
Oct 07, 20190.83000.83000.81000.82000.8200205,000
Oct 04, 20190.82000.84000.82000.83000.830081,900
Oct 03, 20190.78000.85000.78000.83000.8300430,100
Oct 02, 20190.82000.83000.80000.81000.8100167,400
Oct 01, 20190.73000.85000.73000.80000.8000264,500
Sep 30, 20190.76000.76000.66000.76000.7600461,700
Sep 27, 20190.81000.81000.77000.77000.7700190,000
Sep 26, 20190.83000.86000.78000.79000.7900335,200
Sep 25, 20190.87000.87000.82000.83000.8300200,600
Sep 24, 20190.84000.88000.83000.87000.8700309,900
Sep 23, 20190.88000.88000.84000.85000.8500254,500
Sep 20, 20190.83000.86000.81000.85000.8500123,200
Sep 19, 20190.85000.85000.82000.83000.8300147,400
Sep 18, 20190.86000.89000.81000.86000.8600224,700
Sep 17, 20190.85000.86000.83000.86000.860087,300
Sep 16, 20190.83000.85000.83000.84000.8400112,100
Sep 13, 20190.86000.86000.83000.84000.8400172,100
Sep 12, 20190.89000.91000.85000.85000.8500136,200
Sep 11, 20190.89000.90000.86000.88000.8800171,100
Sep 10, 20190.86000.94000.86000.89000.8900192,500
Sep 09, 20190.89000.93000.85000.86000.8600361,800
Sep 06, 20190.93000.99000.88000.89000.8900550,300
Sep 05, 20190.95000.96000.90000.93000.9300344,900
Sep 04, 20191.00001.00000.96000.96000.9600169,000
Sep 03, 20190.95001.01000.95000.99000.9900515,200
Aug 30, 20190.95001.00000.92000.96000.9600209,700
Aug 29, 20191.00001.00000.92000.94000.9400358,200
Aug 28, 20190.96001.00000.95000.99000.9900470,200
Aug 27, 20190.91000.96000.90000.93000.9300397,500
Aug 26, 20190.95000.96000.90000.90000.9000390,300
Aug 23, 20190.86000.92000.86000.92000.9200375,200
Aug 22, 20190.93000.93000.84000.85000.8500204,000
Aug 21, 20190.89000.93000.83000.89000.8900179,900
Aug 20, 20190.86000.95000.86000.91000.9100511,900
Aug 19, 20190.84000.88000.81000.85000.8500214,300
Aug 16, 20190.88000.88000.85000.87000.8700129,700
Aug 15, 20190.87000.90000.86000.88000.8800172,500
Aug 14, 20190.85000.90000.84000.88000.8800241,000
Aug 13, 20190.92000.93000.85000.85000.8500529,800
Aug 12, 20190.94000.94000.85000.90000.9000981,800
Aug 09, 20190.98000.98000.91000.94000.9400375,200
Aug 08, 20190.97001.02000.95001.00001.0000381,800
Aug 07, 20191.03001.05000.96000.96000.96001,074,000
Aug 06, 20190.96001.02000.93001.02001.0200763,000
Aug 05, 20190.92000.98000.91000.95000.9500896,900
Aug 02, 20190.92000.92000.86000.89000.8900127,600
Aug 01, 20190.84000.93000.79000.90000.9000628,400
Jul 31, 20190.92000.93000.84000.88000.8800225,800
Jul 30, 20190.91000.93000.89000.91000.9100435,300
Jul 29, 20190.89000.93000.88000.92000.9200179,900
Jul 26, 20190.95000.96000.88000.90000.9000530,200
Jul 25, 20190.89000.93000.84000.92000.9200687,000
Jul 24, 20190.85000.89000.83000.88000.8800416,600
Jul 23, 20190.87000.87000.81000.83000.8300174,100
Jul 22, 20190.86000.88000.83000.85000.8500232,800
Jul 19, 20190.84000.87000.81000.86000.8600431,100
Jul 18, 20190.86000.88000.83000.88000.8800403,600
Jul 17, 20190.78000.87000.76000.86000.8600832,700
Jul 16, 20190.75000.78000.75000.78000.780097,400
Jul 15, 20190.79000.79000.71000.75000.7500227,500
Jul 12, 20190.81000.81000.77000.79000.790087,100
Jul 11, 20190.79000.81000.78000.79000.7900101,900
Jul 10, 20190.78000.79000.75000.79000.7900142,800
Jul 09, 20190.75000.76000.74000.76000.760062,500
Jul 08, 20190.74000.79000.74000.74000.7400112,800
Jul 05, 20190.79000.79000.72000.77000.7700109,100
Jul 03, 20190.79000.79000.76000.78000.780091,400
Jul 02, 20190.74000.80000.73000.79000.7900231,200
Jul 01, 20190.76000.77000.72000.75000.7500289,300
Jun 28, 20190.77000.77000.76000.76000.7600132,700
Jun 27, 20190.79000.79000.76000.77000.7700162,900
Jun 26, 20190.78000.80000.76000.77000.7700220,300
Jun 25, 20190.81000.81000.76000.78000.7800230,500
Jun 24, 20190.82000.82000.80000.81000.8100160,400
Jun 21, 20190.82000.82000.77000.81000.8100184,400
Jun 20, 20190.80000.83000.75000.81000.8100288,900
Jun 19, 20190.78000.78000.71000.78000.7800179,900
Jun 18, 20190.78000.78000.70000.74000.7400170,600
Jun 17, 20190.75000.75000.70000.73000.730086,300
Jun 14, 20190.75000.79000.75000.76000.7600169,600
Jun 13, 20190.67000.77000.65000.77000.7700324,700
Jun 12, 20190.68000.69000.65000.67000.6700139,500
Jun 11, 20190.62000.67000.62000.66000.660079,500
Jun 10, 20190.64000.66000.63000.63000.6300116,300
Jun 07, 20190.65000.68000.65000.66000.660060,000
Jun 06, 20190.68000.69000.64000.67000.6700101,400
Jun 05, 20190.68000.69000.65000.65000.6500117,700
Jun 04, 20190.70000.70000.65000.67000.6700232,000
Jun 03, 20190.61000.68000.60000.67000.6700498,500
May 31, 20190.56000.60000.55000.60000.6000197,600
May 30, 20190.55000.56000.54000.55000.550047,600
May 29, 20190.53000.55000.53000.54000.540037,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...