Vista Gold Corp. (FRA:JEJ)
Germany
· Delayed Price · Currency is EUR 1.646
-0.030 (-1.79%)
At close: Dec 4, 2025
Vista Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.49% | - |
| Dec 4, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.79% | - |
| Dec 3, 2025 | 1.63 | 1.68 | 1.63 | 1.68 | 1.68 | 0.84% | - |
| Dec 2, 2025 | 1.63 | 1.66 | 1.63 | 1.66 | 1.66 | -0.36% | - |
| Dec 1, 2025 | 1.68 | 1.77 | 1.67 | 1.67 | 1.67 | -0.95% | 1,000 |
| Nov 28, 2025 | 1.55 | 1.68 | 1.55 | 1.68 | 1.68 | 8.65% | - |
| Nov 27, 2025 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -0.64% | - |
| Nov 26, 2025 | 1.43 | 1.56 | 1.43 | 1.56 | 1.56 | 8.79% | - |
| Nov 25, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | 0.56% | - |
| Nov 24, 2025 | 1.34 | 1.43 | 1.34 | 1.43 | 1.43 | 3.78% | - |
| Nov 21, 2025 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | -3.78% | 1,000 |
| Nov 20, 2025 | 1.53 | 1.53 | 1.43 | 1.43 | 1.43 | -7.39% | - |
| Nov 19, 2025 | 1.46 | 1.54 | 1.46 | 1.54 | 1.54 | 4.90% | - |
| Nov 18, 2025 | 1.43 | 1.47 | 1.43 | 1.47 | 1.47 | 0.68% | - |
| Nov 17, 2025 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | -1.22% | - |
| Nov 14, 2025 | 1.53 | 1.53 | 1.48 | 1.48 | 1.48 | -5.38% | - |
| Nov 13, 2025 | 1.43 | 1.56 | 1.43 | 1.56 | 1.56 | 6.11% | - |
| Nov 12, 2025 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 0.41% | - |
| Nov 11, 2025 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -4.18% | - |
| Nov 10, 2025 | 1.46 | 1.54 | 1.46 | 1.53 | 1.53 | 8.97% | 2,000 |
| Nov 7, 2025 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | 3.08% | 800 |
| Nov 6, 2025 | 1.22 | 1.36 | 1.22 | 1.36 | 1.36 | 2.25% | - |
| Nov 5, 2025 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | -0.45% | 2,000 |
| Nov 4, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -3.32% | - |
| Nov 3, 2025 | 1.41 | 1.45 | 1.38 | 1.38 | 1.38 | -3.22% | 4,000 |
| Oct 31, 2025 | 1.38 | 1.43 | 1.38 | 1.43 | 1.43 | 3.32% | 761 |
| Oct 30, 2025 | 1.43 | 1.43 | 1.38 | 1.38 | 1.38 | -0.43% | - |
| Oct 29, 2025 | 1.43 | 1.43 | 1.39 | 1.39 | 1.39 | - | - |
| Oct 28, 2025 | 1.38 | 1.44 | 1.38 | 1.39 | 1.39 | -1.97% | 5,000 |
| Oct 27, 2025 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -4.58% | - |
| Oct 24, 2025 | 1.43 | 1.53 | 1.43 | 1.49 | 1.49 | 1.09% | 3,000 |
| Oct 23, 2025 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -3.29% | - |
| Oct 22, 2025 | 1.49 | 1.52 | 1.49 | 1.52 | 1.52 | - | 4,000 |
| Oct 21, 2025 | 1.60 | 1.68 | 1.49 | 1.52 | 1.52 | -5.12% | 46,963 |
| Oct 20, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -2.91% | - |
| Oct 17, 2025 | 1.87 | 1.87 | 1.65 | 1.65 | 1.65 | -9.93% | 6,001 |
| Oct 16, 2025 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | -1.72% | - |
| Oct 15, 2025 | 1.84 | 1.86 | 1.84 | 1.86 | 1.86 | - | - |
| Oct 14, 2025 | 1.84 | 1.86 | 1.84 | 1.86 | 1.86 | 1.53% | - |
| Oct 13, 2025 | 1.79 | 1.99 | 1.79 | 1.84 | 1.84 | 5.88% | 761 |
| Oct 10, 2025 | 1.80 | 1.80 | 1.73 | 1.73 | 1.73 | -2.36% | 5,000 |
| Oct 9, 2025 | 1.96 | 1.96 | 1.78 | 1.78 | 1.78 | -10.21% | - |
| Oct 8, 2025 | 1.87 | 1.98 | 1.87 | 1.98 | 1.98 | 6.80% | - |
| Oct 7, 2025 | 1.82 | 1.85 | 1.82 | 1.85 | 1.85 | -0.11% | - |
| Oct 6, 2025 | 1.82 | 1.85 | 1.82 | 1.85 | 1.85 | 4.39% | - |
| Oct 3, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.77% | - |
| Oct 2, 2025 | 1.79 | 1.81 | 1.78 | 1.81 | 1.81 | -1.42% | 600 |
| Oct 1, 2025 | 1.76 | 1.83 | 1.76 | 1.83 | 1.83 | 3.03% | - |
| Sep 30, 2025 | 1.84 | 1.84 | 1.78 | 1.78 | 1.78 | -3.16% | - |
| Sep 29, 2025 | 1.75 | 1.84 | 1.75 | 1.84 | 1.84 | 3.72% | - |
| Sep 26, 2025 | 1.67 | 1.79 | 1.67 | 1.77 | 1.77 | 4.36% | 750 |
| Sep 25, 2025 | 1.66 | 1.70 | 1.66 | 1.70 | 1.70 | -0.59% | - |
| Sep 24, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.93% | - |
| Sep 23, 2025 | 1.78 | 1.78 | 1.72 | 1.72 | 1.72 | -4.01% | - |
| Sep 22, 2025 | 1.88 | 1.95 | 1.80 | 1.80 | 1.80 | -3.75% | 4,500 |
| Sep 19, 2025 | 1.77 | 1.87 | 1.77 | 1.87 | 1.87 | 6.02% | 31 |
| Sep 18, 2025 | 1.67 | 1.78 | 1.67 | 1.76 | 1.76 | 2.56% | 570 |
| Sep 17, 2025 | 1.68 | 1.72 | 1.68 | 1.72 | 1.72 | -0.46% | 4,000 |
| Sep 16, 2025 | 1.88 | 1.88 | 1.72 | 1.72 | 1.72 | -5.90% | - |
| Sep 15, 2025 | 1.57 | 1.98 | 1.57 | 1.83 | 1.83 | 19.12% | 11,550 |
| Sep 12, 2025 | 1.34 | 1.54 | 1.34 | 1.54 | 1.54 | 15.64% | 8,200 |
| Sep 11, 2025 | 1.28 | 1.33 | 1.28 | 1.33 | 1.33 | 9.92% | - |
| Sep 10, 2025 | 1.19 | 1.26 | 1.19 | 1.21 | 1.21 | 1.68% | 7,000 |
| Sep 9, 2025 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 2.23% | - |
| Sep 8, 2025 | 1.12 | 1.22 | 1.12 | 1.16 | 1.16 | 4.86% | 6,000 |
| Sep 5, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -2.29% | - |
| Sep 4, 2025 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | 0.53% | - |
| Sep 3, 2025 | 1.08 | 1.18 | 1.08 | 1.13 | 1.13 | -0.35% | 2,000 |
| Sep 2, 2025 | 1.09 | 1.16 | 1.09 | 1.13 | 1.13 | 4.42% | 2,800 |
| Sep 1, 2025 | 1.02 | 1.14 | 1.02 | 1.09 | 1.09 | 7.10% | 1,000 |
| Aug 29, 2025 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 5.85% | - |
| Aug 28, 2025 | 0.96 | 1.00 | 0.96 | 0.96 | 0.96 | 0.52% | 5,000 |
| Aug 27, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | 3.70% | - |
| Aug 26, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -2.65% | - |
| Aug 25, 2025 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | -1.26% | - |
| Aug 22, 2025 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -2.94% | - |
| Aug 21, 2025 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 2.18% | 15,000 |
| Aug 20, 2025 | 0.91 | 0.96 | 0.91 | 0.96 | 0.96 | 3.88% | - |
| Aug 19, 2025 | 0.97 | 0.97 | 0.93 | 0.93 | 0.93 | -5.88% | - |
| Aug 18, 2025 | 1.03 | 1.11 | 0.99 | 0.99 | 0.99 | -4.46% | 60 |
| Aug 15, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | 1.78% | - |
| Aug 14, 2025 | 0.90 | 1.01 | 0.90 | 1.01 | 1.01 | 11.92% | - |
| Aug 13, 2025 | 0.87 | 0.91 | 0.87 | 0.91 | 0.91 | 2.72% | - |
| Aug 12, 2025 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | 2.32% | - |
| Aug 11, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | 0.12% | - |
| Aug 8, 2025 | 0.83 | 0.86 | 0.83 | 0.86 | 0.86 | 2.99% | 800 |
| Aug 7, 2025 | 0.82 | 0.89 | 0.82 | 0.84 | 0.84 | 2.33% | 800 |
| Aug 6, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -1.21% | - |
| Aug 5, 2025 | 0.80 | 0.83 | 0.80 | 0.83 | 0.83 | 3.12% | - |
| Aug 4, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | 2.69% | - |
| Aug 1, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -1.88% | - |
| Jul 31, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | 0.76% | - |
| Jul 30, 2025 | 0.82 | 0.82 | 0.79 | 0.79 | 0.79 | -3.19% | - |
| Jul 29, 2025 | 0.79 | 0.82 | 0.79 | 0.82 | 0.82 | 3.16% | - |
| Jul 28, 2025 | 0.79 | 0.84 | 0.79 | 0.79 | 0.79 | -0.38% | 2,500 |
| Jul 25, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.38% | - |
| Jul 24, 2025 | 0.81 | 0.87 | 0.79 | 0.79 | 0.79 | -3.18% | 7,500 |
| Jul 23, 2025 | 0.83 | 0.83 | 0.82 | 0.82 | 0.82 | -0.12% | - |
| Jul 22, 2025 | 0.80 | 0.82 | 0.80 | 0.82 | 0.82 | -1.45% | - |
| Jul 21, 2025 | 0.79 | 0.83 | 0.79 | 0.83 | 0.83 | 4.93% | - |