Skip to main content
Vista Gold Corp. (TSX:VGZ)
Canada flag Canada · Delayed Price · Currency is CAD
2.680
-0.050 (-1.83%)
At close: Dec 5, 2025

Vista Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.712.872.682.68--1.83%58,087
Dec 4, 20252.692.762.682.732.73-3.19%17,400
Dec 3, 20252.792.822.722.822.823.30%27,313
Dec 2, 20252.732.752.652.732.730.37%45,437
Dec 1, 20252.822.822.682.722.72-1.45%41,843
Nov 28, 20252.702.822.672.762.766.98%66,231
Nov 27, 20252.602.612.572.582.58-1.15%23,300
Nov 26, 20252.382.622.382.612.619.21%71,521
Nov 25, 20252.382.392.342.392.390.42%20,226
Nov 24, 20252.242.392.242.382.383.93%36,131
Nov 21, 20252.342.342.232.292.29-3.78%32,491
Nov 20, 20252.562.572.352.382.38-6.30%50,214
Nov 19, 20252.482.632.482.542.544.10%91,751
Nov 18, 20252.432.462.372.442.44-0.41%25,692
Nov 17, 20252.452.492.392.452.45-1.21%65,116
Nov 14, 20252.442.492.352.482.48-1.20%46,055
Nov 13, 20252.452.642.392.512.513.29%108,666
Nov 12, 20252.482.552.402.432.430.83%95,810
Nov 11, 20252.522.522.372.412.41-2.82%60,927
Nov 10, 20252.372.522.372.482.488.77%89,703
Nov 7, 20252.162.312.162.282.281.33%49,251
Nov 6, 20252.212.292.192.252.253.21%65,110
Nov 5, 20252.192.212.132.182.181.40%86,768
Nov 4, 20252.222.302.152.152.15-4.02%71,295
Nov 3, 20252.332.372.242.242.24-4.27%60,331
Oct 31, 20252.352.362.312.342.340.86%24,258
Oct 30, 20252.352.392.322.322.32-20,218
Oct 29, 20252.422.422.302.322.32-1.28%58,025
Oct 28, 20252.352.442.292.352.35-75,500
Oct 27, 20252.362.382.242.352.35-2.49%106,323
Oct 24, 20252.392.522.392.412.41-43,105
Oct 23, 20252.512.542.402.412.41-1.63%26,486
Oct 22, 20252.402.512.382.452.45-119,987
Oct 21, 20252.572.602.372.452.45-9.93%173,501
Oct 20, 20252.782.832.602.722.72-1.09%106,214
Oct 17, 20253.073.072.662.752.75-9.54%104,287
Oct 16, 20253.123.253.043.043.04-2.25%69,789
Oct 15, 20253.083.143.033.113.110.65%138,356
Oct 14, 20252.953.132.953.093.098.80%188,126
Oct 10, 20252.942.982.842.842.84-1.39%70,655
Oct 9, 20253.263.312.872.882.88-11.66%150,018
Oct 8, 20253.143.433.143.263.267.24%233,043
Oct 7, 20253.073.083.003.043.04-1.30%44,221
Oct 6, 20253.093.173.043.083.081.99%82,677
Oct 3, 20253.103.112.933.023.020.33%28,956
Oct 2, 20253.103.152.943.013.01-1.63%107,007
Oct 1, 20253.023.112.973.063.063.73%52,674
Sep 30, 20253.003.062.912.952.95-3.28%54,815
Sep 29, 20253.083.182.983.053.054.10%187,385
Sep 26, 20252.803.012.782.932.934.27%30,515
Sep 25, 20252.742.822.682.812.811.44%32,367
Sep 24, 20252.862.882.712.772.77-3.15%56,367
Sep 23, 20253.053.112.842.862.86-3.38%64,139
Sep 22, 20253.203.232.892.962.96-3.90%258,013
Sep 19, 20253.053.132.983.083.084.05%306,333
Sep 18, 20252.832.962.832.962.965.71%45,462
Sep 17, 20252.902.942.692.802.80-3.45%50,564
Sep 16, 20253.043.102.832.902.90-3.65%123,400
Sep 15, 20252.703.412.703.013.0118.97%244,111
Sep 12, 20252.282.552.232.532.5314.48%70,216
Sep 11, 20252.172.252.152.212.212.79%58,452
Sep 10, 20251.992.151.962.152.158.59%14,726
Sep 9, 20251.971.981.911.981.982.59%12,803
Sep 8, 20251.931.961.911.931.931.58%16,447
Sep 5, 20251.911.941.861.901.901.60%20,901
Sep 4, 20251.881.881.831.871.870.54%12,061
Sep 3, 20251.951.951.851.861.86-3.12%45,965
Sep 2, 20251.781.921.761.921.9212.94%65,883
Aug 29, 20251.601.701.601.701.706.92%9,950
Aug 28, 20251.681.681.581.591.591.27%25,000
Aug 27, 20251.551.621.541.571.570.64%18,026
Aug 26, 20251.541.581.541.561.562.63%15,941
Aug 25, 20251.551.571.521.521.52-3.18%12,897
Aug 22, 20251.651.651.571.571.57-4.27%14,423
Aug 21, 20251.651.671.611.641.642.50%16,263
Aug 20, 20251.551.601.551.601.603.23%9,001
Aug 19, 20251.621.621.511.551.55-4.91%17,858
Aug 18, 20251.751.751.601.631.63-5.23%13,620
Aug 15, 20251.711.721.621.721.720.58%21,111
Aug 14, 20251.501.721.501.711.7114.00%49,070
Aug 13, 20251.491.571.481.501.502.04%47,600
Aug 12, 20251.461.471.441.471.473.52%52,406
Aug 11, 20251.451.451.371.421.42-17,034
Aug 8, 20251.401.491.401.421.424.41%54,131
Aug 7, 20251.391.421.361.361.36-1.45%50,876
Aug 6, 20251.331.381.331.381.381.47%28,201
Aug 5, 20251.311.381.311.361.366.25%83,126
Aug 1, 20251.321.331.271.281.28-1.54%3,979
Jul 31, 20251.321.321.301.301.300.78%25,550
Jul 30, 20251.371.371.281.291.29-5.15%9,489
Jul 29, 20251.391.391.301.361.364.62%24,520
Jul 28, 20251.311.311.281.301.30-1.52%11,300
Jul 25, 20251.301.321.281.321.321.54%42,400
Jul 24, 20251.351.351.301.301.30-3.70%14,036
Jul 23, 20251.361.361.341.351.35-5,300
Jul 22, 20251.361.361.341.351.35-1.46%8,688
Jul 21, 20251.351.371.331.371.375.38%12,630
Jul 18, 20251.321.331.291.301.30-0.76%29,555
Jul 17, 20251.331.331.311.311.31-3.68%13,602
Jul 16, 20251.361.361.351.361.360.74%5,500