VGZ - Vista Gold Corp.

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 20180.71490.71970.71490.71940.71944,657
May 22, 20180.72000.73000.71000.71000.710099,500
May 21, 20180.71000.73000.71000.72000.720086,900
May 18, 20180.71000.72000.71000.71000.710071,700
May 17, 20180.71000.72000.71000.72000.720046,100
May 16, 20180.71000.72000.71000.71000.710064,200
May 15, 20180.72000.72000.71000.71000.710027,800
May 14, 20180.71000.75000.71000.72000.7200138,700
May 11, 20180.72000.72000.71000.71000.710077,300
May 10, 20180.72000.72000.71000.72000.720074,400
May 09, 20180.72000.72000.70000.71000.710055,800
May 08, 20180.71000.73000.71000.73000.730037,100
May 07, 20180.72000.72000.71000.71000.710087,500
May 04, 20180.72000.73000.72000.73000.7300118,700
May 03, 20180.78000.78000.72000.73000.730088,600
May 02, 20180.73000.77000.71000.74000.7400275,400
May 01, 20180.75000.75000.72000.73000.730096,600
Apr 30, 20180.73000.75000.72000.73000.730089,900
Apr 27, 20180.72000.73000.72000.72000.720031,200
Apr 26, 20180.72000.74000.71000.73000.7300111,600
Apr 25, 20180.73000.73000.72000.73000.730025,900
Apr 24, 20180.71000.75000.71000.73000.730033,400
Apr 23, 20180.75000.77000.72000.73000.7300102,200
Apr 20, 20180.75000.78000.73000.78000.780098,500
Apr 19, 20180.73000.75000.73000.75000.750060,600
Apr 18, 20180.75000.75000.72000.75000.7500261,700
Apr 17, 20180.76000.76000.70000.71000.7100551,300
Apr 16, 20180.72000.75000.72000.75000.7500168,500
Apr 13, 20180.75000.75000.70000.72000.7200210,800
Apr 12, 20180.75000.76000.74000.74000.740071,700
Apr 11, 20180.73000.76000.73000.74000.7400151,800
Apr 10, 20180.72000.74000.71000.73000.730099,100
Apr 09, 20180.71000.73000.71000.72000.720046,600
Apr 06, 20180.71000.73000.70000.72000.720061,300
Apr 05, 20180.72000.73000.71000.72000.720077,800
Apr 04, 20180.73000.73000.71000.73000.730069,600
Apr 03, 20180.73000.74000.72000.73000.730035,000
Apr 02, 20180.73000.74000.73000.74000.740086,100
Mar 29, 20180.71000.73000.71000.73000.7300193,600
Mar 28, 20180.76000.76000.71000.72000.7200122,200
Mar 27, 20180.74000.76000.72000.75000.7500170,400
Mar 26, 20180.74000.76000.73000.76000.7600138,500
Mar 23, 20180.78000.78000.75000.75000.7500107,800
Mar 22, 20180.75000.77000.73000.76000.7600222,900
Mar 21, 20180.72000.74000.71000.73000.730094,500
Mar 20, 20180.70000.72000.69000.71000.7100112,800
Mar 19, 20180.74000.75000.69000.69000.6900422,100
Mar 16, 20180.75000.76000.71000.71000.7100184,100
Mar 15, 20180.76000.77000.74000.76000.7600110,800
Mar 14, 20180.77000.78000.75000.75000.750095,700
Mar 13, 20180.74000.78000.74000.76000.7600197,200
Mar 12, 20180.74000.78000.74000.75000.7500369,900
Mar 09, 20180.72000.77000.71000.76000.7600335,400
Mar 08, 20180.75000.77000.74000.75000.750040,400
Mar 07, 20180.79000.80000.74000.75000.7500147,300
Mar 06, 20180.73000.81000.73000.77000.7700253,400
Mar 05, 20180.79000.79000.72000.73000.7300273,800
Mar 02, 20180.76000.79000.75000.76000.7600184,400
Mar 01, 20180.73000.77000.72000.76000.7600202,600
Feb 28, 20180.75000.78000.73000.73000.7300346,900
Feb 27, 20180.78000.79000.77000.78000.7800152,700
Feb 26, 20180.78000.79000.77000.77000.770086,600
Feb 23, 20180.75000.78000.74000.78000.7800280,200
Feb 22, 20180.77000.77000.75000.75000.750027,200
Feb 21, 20180.76000.78000.75000.75000.7500141,400
Feb 20, 20180.79000.80000.77000.77000.7700145,900
Feb 16, 20180.85000.87000.76000.81000.8100620,500
Feb 15, 20180.85000.87000.83000.85000.8500182,500
Feb 14, 20180.82000.86000.80000.85000.8500257,800
Feb 13, 20180.84000.85000.79000.83000.830083,700
Feb 12, 20180.83000.84000.80000.82000.8200130,600
Feb 09, 20180.86000.86000.77000.80000.8000421,200
Feb 08, 20180.83000.86000.80000.84000.8400266,700
Feb 07, 20180.86000.86000.82000.84000.8400364,200
Feb 06, 20180.82000.86000.79000.85000.8500534,600
Feb 05, 20180.76000.83000.75000.81000.8100403,400
Feb 02, 20180.86000.86000.75000.77000.7700516,500
Feb 01, 20180.87000.87000.81000.83000.8300438,300
Jan 31, 20180.84000.87000.82000.86000.8600298,500
Jan 30, 20180.81000.85000.81000.83000.8300263,200
Jan 29, 20180.82000.85000.81000.81000.8100427,900
Jan 26, 20180.84000.85000.82000.84000.8400387,000
Jan 25, 20180.83000.84000.81000.81000.8100441,600
Jan 24, 20180.78000.82000.78000.81000.8100483,400
Jan 23, 20180.74000.77000.74000.76000.7600142,700
Jan 22, 20180.73000.78000.73000.74000.7400252,800
Jan 19, 20180.79000.79000.75000.75000.7500132,000
Jan 18, 20180.77000.80000.76000.76000.7600132,000
Jan 17, 20180.77000.80000.75000.76000.7600265,400
Jan 16, 20180.78000.80000.75000.79000.7900341,000
Jan 12, 20180.75000.82000.73000.79000.7900576,900
Jan 11, 20180.73000.76000.72000.73000.7300233,800
Jan 10, 20180.74000.76000.73000.73000.7300214,500
Jan 09, 20180.78000.78000.71000.74000.7400466,000
Jan 08, 20180.77000.77000.75000.76000.7600144,800
Jan 05, 20180.77000.77000.75000.77000.7700201,100
Jan 04, 20180.78000.78000.75000.78000.7800252,500
Jan 03, 20180.73000.78000.72000.77000.7700547,400
Jan 02, 20180.70000.77000.70000.73000.7300639,500
Dec 29, 20170.72000.73000.68000.70000.7000344,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...