Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vista Gold Corp Common Stock (NY:VGZ)

0.9628 -0.0372 (-3.72%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 05, 2025 1.020 1.040 0.9810 1.000 1,528,332 +0.02(+1.94%)
Jun 04, 2025 1.140 1.150 0.9100 0.9810 5,732,878 -0.18(-15.43%)
Jun 03, 2025 1.200 1.210 1.130 1.160 1,189,711 -0.07(-5.69%)
Jun 02, 2025 1.200 1.280 1.190 1.230 1,133,781 +0.05(+4.24%)
May 30, 2025 1.170 1.180 1.130 1.180 449,971 +0.03(+2.61%)
May 29, 2025 1.220 1.255 1.150 1.150 995,047 -0.07(-5.74%)
May 28, 2025 1.230 1.240 1.200 1.220 401,131 +0.00(+0.00%)
May 27, 2025 1.240 1.270 1.200 1.220 775,159 -0.01(-0.81%)
May 23, 2025 1.260 1.300 1.230 1.230 902,061 +0.01(+0.82%)
May 22, 2025 1.250 1.270 1.200 1.220 824,288 -0.03(-2.40%)
May 21, 2025 1.240 1.300 1.200 1.250 1,547,739 +0.03(+2.46%)
May 20, 2025 1.040 1.250 1.040 1.220 2,522,398 +0.17(+16.19%)
May 19, 2025 0.9800 1.050 0.9750 1.050 949,019 +0.09(+9.26%)
May 16, 2025 0.9383 0.9686 0.9300 0.9610 250,356 +0.00(+0.10%)
May 15, 2025 0.9298 0.9699 0.9250 0.9600 304,576 +0.03(+2.93%)
May 14, 2025 0.9700 0.9713 0.9201 0.9327 388,112 -0.03(-3.31%)
May 13, 2025 0.9798 0.9898 0.9300 0.9646 531,719 +0.01(+0.94%)
May 12, 2025 0.9900 1.000 0.9200 0.9556 1,230,144 -0.07(-7.22%)
May 09, 2025 1.030 1.050 1.000 1.030 848,820 +0.01(+0.98%)
May 08, 2025 1.040 1.050 1.000 1.020 1,212,056 -0.02(-1.92%)
May 07, 2025 0.9800 1.050 0.9700 1.040 888,747 +0.06(+6.12%)
May 06, 2025 0.9840 1.010 0.9600 0.9800 635,275 +0.01(+1.04%)
May 05, 2025 0.9600 0.9900 0.9141 0.9699 371,188 +0.07(+7.52%)
May 02, 2025 0.9300 0.9500 0.8800 0.9021 556,304 +0.00(+0.23%)
May 01, 2025 0.9533 0.9866 0.8900 0.9000 923,588 -0.09(-8.78%)
Apr 30, 2025 1.020 1.040 0.9625 0.9866 789,104 -0.04(-4.21%)
Apr 29, 2025 1.000 1.030 0.9700 1.030 590,929 +0.03(+3.00%)
Apr 28, 2025 0.9800 1.040 0.9601 1.000 817,028 +0.03(+3.34%)
Apr 25, 2025 1.000 1.020 0.9460 0.9677 690,156 -0.04(-4.19%)
Apr 24, 2025 0.9700 1.030 0.9550 1.010 928,377 +0.06(+6.62%)
Apr 23, 2025 0.8843 0.9473 0.8800 0.9473 971,863 -0.00(-0.20%)
Apr 22, 2025 0.8900 1.040 0.8757 0.9492 2,819,883 +0.07(+8.34%)
Apr 21, 2025 0.8135 0.8830 0.8135 0.8761 1,653,800 +0.10(+12.32%)
Apr 17, 2025 0.8100 0.8200 0.7700 0.7800 484,409 -0.03(-3.70%)
Apr 16, 2025 0.8100 0.8100 0.7825 0.8100 1,172,047 +0.01(+1.50%)
Apr 15, 2025 0.8000 0.8100 0.7830 0.7980 322,636 -0.00(-0.25%)
Apr 14, 2025 0.7800 0.8300 0.7800 0.8000 365,614 +0.02(+2.56%)
Apr 11, 2025 0.8000 0.8214 0.7701 0.7800 743,677 -0.00(-0.13%)
Apr 10, 2025 0.7337 0.8000 0.7250 0.7810 882,799 +0.05(+6.45%)
Apr 09, 2025 0.7171 0.7400 0.7036 0.7337 487,397 +0.04(+6.06%)
Apr 08, 2025 0.7230 0.7400 0.6818 0.6918 352,460 +0.02(+2.25%)
Apr 07, 2025 0.6800 0.7500 0.6753 0.6766 503,005 -0.03(-3.99%)
Apr 04, 2025 0.7600 0.7800 0.6950 0.7047 1,596,038 -0.08(-10.68%)
Apr 03, 2025 0.7600 0.8200 0.7600 0.7890 859,925 -0.00(-0.13%)
Apr 02, 2025 0.8114 0.8214 0.7800 0.7900 303,189 -0.01(-1.42%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.