Skip to main content
Vista Gold Corp. (VGZ)
NYSEAMERICAN: VGZ · Real-Time Price · USD
2.360
-0.050 (-2.07%)
At close: Mar 9, 2026, 4:00 PM EDT
2.379
+0.019 (0.81%)
After-hours: Mar 9, 2026, 5:49 PM EDT

Vista Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.372.402.252.362.36-2.07%1,904,670
Mar 6, 20262.412.482.332.412.41-1.23%1,305,595
Mar 5, 20262.542.552.402.442.44-5.79%1,262,714
Mar 4, 20262.662.662.512.592.591.57%752,978
Mar 3, 20262.712.712.472.552.55-9.25%1,939,505
Mar 2, 20262.882.892.622.812.810.36%1,559,442
Feb 27, 20262.862.872.722.802.80-3.45%1,787,648
Feb 26, 20262.682.902.582.902.902.47%2,988,612
Feb 25, 20262.902.902.812.832.83-1.05%1,061,739
Feb 24, 20262.852.942.762.862.86-3.38%1,743,349
Feb 23, 20262.753.042.742.962.969.23%1,921,702
Feb 20, 20262.682.752.612.712.711.88%1,026,032
Feb 19, 20262.542.692.522.662.663.91%878,341
Feb 18, 20262.532.642.502.562.561.59%1,008,057
Feb 17, 20262.652.672.402.522.52-7.69%2,187,264
Feb 13, 20262.732.852.682.732.733.80%1,535,723
Feb 12, 20262.983.012.612.632.63-13.77%2,925,725
Feb 11, 20263.043.062.743.053.054.10%2,389,351
Feb 10, 20262.732.962.622.932.937.72%2,234,504
Feb 9, 20262.432.762.402.722.7214.77%1,778,958
Feb 6, 20262.292.412.292.372.377.24%1,541,246
Feb 5, 20262.372.472.212.212.21-11.24%1,690,437
Feb 4, 20262.672.682.422.492.49-5.32%2,329,147
Feb 3, 20262.402.672.402.632.6319.00%3,802,683
Feb 2, 20262.172.262.122.212.21-0.90%1,782,794
Jan 30, 20262.452.552.202.232.23-19.20%5,010,041
Jan 29, 20263.023.022.622.762.76-6.44%2,794,914
Jan 28, 20263.003.132.862.952.95-0.67%2,739,155
Jan 27, 20262.732.972.702.972.978.39%1,969,325
Jan 26, 20263.063.102.682.742.74-4.86%4,893,755
Jan 23, 20262.642.932.502.882.8811.63%3,627,925
Jan 22, 20262.252.622.232.582.5814.67%3,113,852
Jan 21, 20262.352.352.202.252.25-0.88%1,987,981
Jan 20, 20262.272.342.242.272.272.25%1,507,154
Jan 16, 20262.192.222.082.222.221.37%1,349,785
Jan 15, 20262.082.202.072.192.191.86%1,520,413
Jan 14, 20262.192.202.112.152.150.94%2,185,196
Jan 13, 20262.162.252.102.132.130.95%2,239,328
Jan 12, 20262.092.142.072.112.113.94%1,329,445
Jan 9, 20262.022.102.012.032.03-0.49%1,119,592
Jan 8, 20262.002.051.972.042.04-1,020,517
Jan 7, 20262.042.051.962.042.04-3.32%926,469
Jan 6, 20262.032.142.002.112.115.50%1,331,443
Jan 5, 20261.912.041.892.002.0010.50%1,735,660
Jan 2, 20261.931.951.801.811.81-8.12%1,730,924
Dec 31, 20251.932.041.901.971.972.60%1,880,447
Dec 30, 20251.961.981.901.921.92-0.52%1,048,103
Dec 29, 20251.992.041.901.931.93-7.66%2,058,040
Dec 26, 20252.142.162.062.092.09-951,230
Dec 24, 20252.172.182.072.092.09-4.13%1,208,233
Dec 23, 20252.272.292.162.182.18-2.68%2,445,583
Dec 22, 20252.162.382.162.242.246.67%3,424,118
Dec 19, 20252.162.252.042.102.10-3.67%3,035,370
Dec 18, 20252.082.202.032.182.184.31%2,076,421
Dec 17, 20252.192.212.042.092.09-2.79%1,836,582
Dec 16, 20252.172.212.142.152.15-1.38%1,061,102
Dec 15, 20252.422.422.112.182.18-7.63%1,820,403
Dec 12, 20252.302.472.292.362.363.96%3,468,012
Dec 11, 20251.992.271.922.272.2714.65%3,713,683
Dec 10, 20251.922.011.851.981.982.59%1,462,768
Dec 9, 20251.861.941.821.931.936.04%1,047,117
Dec 8, 20251.941.961.821.821.82-5.70%1,252,941
Dec 5, 20251.972.081.921.931.93-0.52%1,368,576
Dec 4, 20251.981.991.911.941.94-2.51%681,708
Dec 3, 20251.992.001.941.991.991.53%851,591
Dec 2, 20251.971.981.891.961.96-0.51%789,461
Dec 1, 20251.992.001.911.971.97-1,174,299
Nov 28, 20251.912.031.911.971.975.35%1,218,285
Nov 26, 20251.701.871.691.871.8710.00%1,070,478
Nov 25, 20251.691.701.651.701.70-724,574
Nov 24, 20251.631.711.601.701.705.59%593,110
Nov 21, 20251.691.691.571.611.61-4.73%876,200
Nov 20, 20251.801.851.661.691.69-7.14%1,120,981
Nov 19, 20251.761.881.761.821.824.60%1,362,040
Nov 18, 20251.741.751.691.741.740.58%537,727
Nov 17, 20251.741.781.691.731.73-2.26%967,337
Nov 14, 20251.821.821.671.771.77-3.28%1,349,718
Nov 13, 20251.751.891.701.831.837.65%2,123,971
Nov 12, 20251.751.831.701.701.70-2.86%4,070,631
Nov 11, 20251.781.801.691.751.75-1.13%1,127,864
Nov 10, 20251.691.801.691.771.777.27%1,686,377
Nov 7, 20251.621.651.531.651.652.48%663,243
Nov 6, 20251.581.631.561.611.615.23%1,056,147
Nov 5, 20251.481.571.431.531.53-1.29%1,482,730
Nov 4, 20251.591.631.521.551.55-3.73%1,501,681
Nov 3, 20251.661.681.601.611.61-3.59%968,645
Oct 31, 20251.691.691.651.671.67-1.18%642,441
Oct 30, 20251.671.731.661.691.690.60%601,725
Oct 29, 20251.751.751.641.681.68-1.18%807,484
Oct 28, 20251.661.761.631.701.700.59%1,524,979
Oct 27, 20251.691.711.601.691.69-2.87%1,698,861
Oct 24, 20251.701.801.691.741.740.58%1,202,259
Oct 23, 20251.811.841.711.731.73-2.81%1,441,929
Oct 22, 20251.731.801.711.781.78-1.11%1,567,734
Oct 21, 20251.851.861.671.801.80-8.16%3,168,133
Oct 20, 20252.002.021.851.961.96-1.01%2,977,575
Oct 17, 20252.172.171.901.981.98-8.76%3,029,211
Oct 16, 20252.252.322.162.172.17-2.69%3,220,333
Oct 15, 20252.202.242.152.232.232.76%2,570,929
Oct 14, 20252.122.232.112.172.17-1.36%2,213,067