Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Vista Gold Corp. (VGZ)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
0.6600+0.0209 (+3.27%)
At close: 03:59PM EDT
0.6860 +0.03 (+3.94%)
After hours: 07:52PM EDT
Advertisement
Advertisement
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20220.67000.67000.64000.66000.660060,100
Aug 11, 20220.67000.68000.63000.64000.640097,700
Aug 10, 20220.63000.68000.63000.67000.6700115,700
Aug 09, 20220.66000.69000.64000.65000.6500202,200
Aug 08, 20220.64000.70000.64000.68000.6800176,200
Aug 05, 20220.64000.65000.63000.65000.650097,400
Aug 04, 20220.63000.66000.63000.65000.6500101,700
Aug 03, 20220.64000.64000.62000.63000.6300112,700
Aug 02, 20220.65000.66000.64000.64000.640063,900
Aug 01, 20220.65000.68000.64000.65000.650046,900
Jul 29, 20220.64000.66000.63000.66000.6600257,600
Jul 28, 20220.61000.65000.60000.63000.6300322,000
Jul 27, 20220.55000.60000.55000.60000.6000116,300
Jul 26, 20220.55000.58000.54000.57000.5700254,300
Jul 25, 20220.59000.60000.58000.60000.600087,900
Jul 22, 20220.59000.62000.58000.59000.5900100,000
Jul 21, 20220.59000.60000.58000.60000.600046,400
Jul 20, 20220.58000.60000.57000.58000.580073,300
Jul 19, 20220.57000.59000.56000.58000.5800128,700
Jul 18, 20220.55000.58000.55000.58000.5800117,600
Jul 15, 20220.55000.55000.53000.54000.540064,400
Jul 14, 20220.55000.56000.53000.55000.550084,900
Jul 13, 20220.57000.57000.52000.55000.5500282,500
Jul 12, 20220.58000.58000.53000.55000.5500193,100
Jul 11, 20220.59000.59000.58000.58000.580093,900
Jul 08, 20220.60000.60000.56000.59000.5900225,600
Jul 07, 20220.61000.61000.58000.58000.5800155,800
Jul 06, 20220.62000.63000.56000.59000.5900216,000
Jul 05, 20220.63000.64000.59000.62000.6200254,400
Jul 01, 20220.66000.68000.62000.62000.6200584,900
Jun 30, 20220.71000.71000.68000.68000.6800198,500
Jun 29, 20220.74000.74000.71000.71000.7100111,100
Jun 28, 20220.74000.75000.71000.74000.7400111,300
Jun 27, 20220.73000.73000.71000.73000.730050,600
Jun 24, 20220.72000.74000.71000.73000.730075,600
Jun 23, 20220.74000.74000.71000.71000.710037,900
Jun 22, 20220.74000.75000.73000.74000.740045,200
Jun 21, 20220.75000.75000.73000.74000.740084,200
Jun 17, 20220.74000.75000.73000.74000.740089,300
Jun 16, 20220.73000.77000.71000.73000.7300240,300
Jun 15, 20220.75000.78000.75000.77000.770089,300
Jun 14, 20220.77000.78000.74000.77000.7700185,700
Jun 13, 20220.81000.81000.76000.79000.7900238,500
Jun 10, 20220.77000.82000.76000.81000.8100145,100
Jun 09, 20220.80000.82000.78000.78000.7800108,300
Jun 08, 20220.80000.81000.79000.81000.810093,000
Jun 07, 20220.78000.82000.78000.81000.810057,800
Jun 06, 20220.82000.82000.78000.82000.820098,200
Jun 03, 20220.85000.85000.80000.83000.8300130,500
Jun 02, 20220.82000.84000.81000.83000.8300143,600
Jun 01, 20220.80000.83000.78000.79000.790088,100
May 31, 20220.83000.83000.79000.80000.8000132,800
May 27, 20220.81000.85000.80000.83000.8300122,700
May 26, 20220.80000.82000.79000.81000.810076,900
May 25, 20220.81000.81000.79000.80000.8000127,300
May 24, 20220.79000.82000.79000.81000.8100114,200
May 23, 20220.80000.82000.79000.81000.8100153,500
May 20, 20220.79000.81000.78000.79000.7900124,900
May 19, 20220.78000.81000.78000.80000.8000144,900
May 18, 20220.80000.80000.74000.77000.7700145,700
May 17, 20220.81000.81000.77000.78000.7800171,300
May 16, 20220.74000.80000.72000.78000.7800301,300
May 13, 20220.70000.74000.69000.73000.7300194,200
May 12, 20220.72000.73000.69000.70000.7000316,200
May 11, 20220.75000.77000.73000.74000.7400165,100
May 10, 20220.78000.80000.74000.76000.7600160,200
May 09, 20220.80000.85000.76000.78000.7800335,600
May 06, 20220.88000.88000.79000.79000.7900295,100
May 05, 20220.91000.91000.83000.84000.8400176,600
May 04, 20220.81000.90000.81000.90000.9000198,000
May 03, 20220.84000.84000.81000.82000.8200219,600
May 02, 20220.82000.87000.82000.83000.8300224,000
Apr 29, 20220.83000.88000.82000.87000.8700201,900
Apr 28, 20220.81000.86000.80000.83000.8300253,200
Apr 27, 20220.86000.88000.81000.81000.8100360,300
Apr 26, 20220.90000.91000.85000.86000.8600251,600
Apr 25, 20220.96000.98000.85000.91000.9100606,900
Apr 22, 20221.05001.06000.98000.98000.9800380,800
Apr 21, 20221.08001.08001.04001.06001.0600523,300
Apr 20, 20221.08001.08001.06001.07001.0700194,000
Apr 19, 20221.06001.07001.05001.07001.0700161,600
Apr 18, 20221.06001.08001.06001.07001.0700326,100
Apr 14, 20221.05001.07001.04001.06001.0600248,200
Apr 13, 20221.02001.07001.02001.05001.0500320,200
Apr 12, 20221.06001.07001.02001.04001.0400198,000
Apr 11, 20221.07001.07001.02001.03001.0300265,000
Apr 08, 20221.05001.05001.01001.02001.0200179,000
Apr 07, 20221.00001.04001.00001.03001.0300141,800
Apr 06, 20221.03001.05001.00001.00001.0000403,900
Apr 05, 20221.07001.08001.04001.04001.0400179,200
Apr 04, 20221.08001.09001.04001.07001.0700208,600
Apr 01, 20221.07001.07001.03001.06001.0600257,900
Mar 31, 20221.06001.06001.03001.05001.0500173,300
Mar 30, 20221.05001.06001.02001.04001.0400212,200
Mar 29, 20221.03001.06000.95001.03001.0300536,100
Mar 28, 20221.05001.07001.03001.03001.0300277,900
Mar 25, 20221.12001.12001.05001.08001.0800274,600
Mar 24, 20221.07001.10001.05001.10001.1000434,400
Mar 23, 20221.04001.09001.02001.09001.0900706,500
Mar 22, 20221.02001.03000.94001.02001.0200517,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement