VGZ - Vista Gold Corp.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 20180.47000.48600.46000.46680.466863,440
Nov 19, 20180.47000.49000.47000.49000.4900103,200
Nov 16, 20180.46000.50000.43000.46000.4600400,500
Nov 15, 20180.46000.48000.46000.47000.470041,900
Nov 14, 20180.45000.48000.44000.47000.470090,700
Nov 13, 20180.45000.47000.43000.44000.4400135,500
Nov 12, 20180.48000.50000.45000.47000.4700189,400
Nov 09, 20180.53000.53000.49000.50000.500090,600
Nov 08, 20180.53000.53000.51000.53000.530021,600
Nov 07, 20180.50000.54000.50000.53000.530055,900
Nov 06, 20180.53000.54000.50000.50000.500044,200
Nov 05, 20180.53000.54000.52000.53000.530041,100
Nov 02, 20180.54000.54000.53000.54000.540017,900
Nov 01, 20180.53000.55000.52000.54000.540049,600
Oct 31, 20180.53000.56000.50000.55000.5500105,300
Oct 30, 20180.54000.56000.54000.55000.550074,400
Oct 29, 20180.56000.56000.55000.56000.560097,900
Oct 26, 20180.55000.57000.55000.55000.550090,200
Oct 25, 20180.58000.58000.55000.55000.5500142,500
Oct 24, 20180.59000.59000.55000.58000.580069,600
Oct 23, 20180.60000.60000.57000.59000.590077,100
Oct 22, 20180.59000.60000.56000.57000.570080,000
Oct 19, 20180.58000.60000.57000.60000.600044,000
Oct 18, 20180.55000.60000.55000.57000.570084,800
Oct 17, 20180.56000.58000.56000.57000.5700103,100
Oct 16, 20180.58000.60000.55000.56000.560094,100
Oct 15, 20180.58000.60000.56000.58000.5800177,700
Oct 12, 20180.57000.57000.53000.56000.5600181,800
Oct 11, 20180.53000.57000.51000.56000.5600496,500
Oct 10, 20180.52000.52000.50000.51000.510060,900
Oct 09, 20180.52000.53000.51000.52000.520055,300
Oct 08, 20180.53000.53000.49000.52000.520091,300
Oct 05, 20180.51000.53000.51000.53000.5300184,500
Oct 04, 20180.50000.51000.49000.49000.490080,000
Oct 03, 20180.50000.52000.49000.51000.5100142,800
Oct 02, 20180.50000.52000.49000.52000.5200120,700
Oct 01, 20180.52000.52000.48000.50000.500065,000
Sep 28, 20180.52000.52000.49000.50000.500047,200
Sep 27, 20180.51000.52000.50000.51000.510042,700
Sep 26, 20180.50000.51000.50000.51000.510036,500
Sep 25, 20180.51000.51000.50000.51000.510074,200
Sep 24, 20180.51000.51000.48000.50000.5000125,000
Sep 21, 20180.49000.51000.46000.47000.4700199,300
Sep 20, 20180.51000.51000.49000.51000.510050,700
Sep 19, 20180.48000.51000.45000.49000.4900168,100
Sep 18, 20180.49000.51000.48000.50000.5000150,900
Sep 17, 20180.47000.50000.47000.50000.5000172,000
Sep 14, 20180.51000.51000.47000.49000.490045,200
Sep 13, 20180.50000.51000.47000.50000.5000129,300
Sep 12, 20180.48000.49000.46000.48000.4800220,200
Sep 11, 20180.50000.50000.48000.48000.480086,100
Sep 10, 20180.49000.50000.49000.49000.490070,800
Sep 07, 20180.52000.52000.49000.49000.490093,700
Sep 06, 20180.51000.52000.50000.51000.510082,100
Sep 05, 20180.49000.51000.49000.50000.5000134,200
Sep 04, 20180.53000.53000.50000.50000.500090,900
Aug 31, 20180.51000.53000.51000.51000.510056,200
Aug 30, 20180.52000.53000.52000.52000.520049,100
Aug 29, 20180.54000.54000.52000.52000.520071,000
Aug 28, 20180.52000.54000.51000.51000.510053,100
Aug 27, 20180.53000.54000.52000.53000.5300101,100
Aug 24, 20180.51000.54000.51000.53000.530082,900
Aug 23, 20180.54000.54000.51000.53000.5300109,200
Aug 22, 20180.56000.56000.54000.54000.5400142,800
Aug 21, 20180.53000.54000.52000.54000.540077,500
Aug 20, 20180.50000.52000.50000.52000.5200158,000
Aug 17, 20180.53000.53000.49000.52000.5200300,000
Aug 16, 20180.54000.54000.47000.47000.4700460,000
Aug 15, 20180.62000.62000.52000.54000.5400400,300
Aug 14, 20180.60000.63000.60000.61000.610099,300
Aug 13, 20180.61000.63000.59000.61000.610088,600
Aug 10, 20180.62000.64000.61000.63000.6300125,600
Aug 09, 20180.60000.62000.60000.61000.610087,700
Aug 08, 20180.60000.61000.59000.61000.610076,700
Aug 07, 20180.60000.62000.60000.60000.600074,100
Aug 06, 20180.56000.62000.56000.59000.5900289,900
Aug 03, 20180.56000.59000.56000.58000.5800151,600
Aug 02, 20180.57000.58000.56000.57000.5700113,000
Aug 01, 20180.60000.61000.57000.58000.5800119,000
Jul 31, 20180.61000.61000.60000.61000.6100107,700
Jul 30, 20180.61000.61000.60000.60000.600043,700
Jul 27, 20180.62000.62000.60000.61000.6100139,600
Jul 26, 20180.60000.62000.60000.60000.600059,000
Jul 25, 20180.60000.61000.60000.61000.610050,300
Jul 24, 20180.61000.61000.60000.60000.600040,600
Jul 23, 20180.61000.63000.58000.62000.6200170,600
Jul 20, 20180.58000.66000.57000.66000.6600309,700
Jul 19, 20180.56000.61000.56000.60000.600086,300
Jul 18, 20180.61000.61000.59000.60000.6000129,900
Jul 17, 20180.60000.61000.59000.60000.600097,700
Jul 16, 20180.61000.64000.60000.60000.6000122,100
Jul 13, 20180.64000.65000.59000.62000.6200369,400
Jul 12, 20180.64000.65000.64000.64000.640084,700
Jul 11, 20180.65000.66000.64000.64000.6400252,700
Jul 10, 20180.66000.68000.66000.66000.6600157,600
Jul 09, 20180.72000.72000.66000.66000.6600129,500
Jul 06, 20180.65000.68000.65000.67000.670081,500
Jul 05, 20180.65000.67000.65000.65000.6500181,600
Jul 03, 20180.68000.68000.65000.67000.6700125,300
Jul 02, 20180.70000.71000.65000.68000.6800228,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...