Skip to main content
Vista Gold Corp. (VGZ)
NYSEAMERICAN: VGZ · Real-Time Price · USD
1.930
-0.010 (-0.52%)
Dec 5, 2025, 4:00 PM EST - Market closed

Vista Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.972.081.921.931.93-0.52%1,365,421
Dec 4, 20251.981.991.911.941.94-2.51%681,489
Dec 3, 20251.992.001.941.991.991.53%850,969
Dec 2, 20251.971.981.891.961.96-0.51%789,461
Dec 1, 20251.992.001.911.971.97-1,174,199
Nov 28, 20251.912.031.911.971.975.35%1,201,464
Nov 26, 20251.701.871.691.871.8710.00%1,060,333
Nov 25, 20251.691.701.651.701.70-724,039
Nov 24, 20251.631.711.601.701.705.59%586,260
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
Oct 13, 20252.202.272.152.202.206.80%2,295,363
Oct 10, 20252.122.142.022.062.06-0.96%2,135,187
Oct 9, 20252.352.382.052.082.08-10.73%4,204,632
Oct 8, 20252.302.462.252.332.335.91%4,445,370
Oct 7, 20252.222.222.152.202.20-1,295,249
Oct 6, 20252.222.292.172.202.201.85%2,534,762
Oct 3, 20252.182.232.102.162.160.47%1,530,575
Oct 2, 20252.232.272.102.152.15-0.92%2,030,145
Oct 1, 20252.172.242.122.172.171.88%1,406,235
Sep 30, 20252.152.212.082.132.13-2.74%1,041,200
Sep 29, 20252.212.262.142.192.195.29%2,336,950
Sep 26, 20252.022.161.992.082.082.97%1,876,690
Sep 25, 20251.992.031.902.022.021.00%1,193,060
Sep 24, 20252.052.091.952.002.00-3.38%1,799,270
Sep 23, 20252.252.272.052.072.07-3.72%1,999,154
Sep 22, 20252.332.352.082.152.15-4.44%4,407,271
Sep 19, 20252.202.282.162.252.255.14%2,887,832
Sep 18, 20252.052.152.042.142.144.90%1,143,737
Sep 17, 20252.102.131.952.042.04-2.86%2,316,281
Sep 16, 20252.252.282.062.102.10-3.23%3,354,772
Sep 15, 20252.042.462.002.172.1718.58%8,805,014
Sep 12, 20251.641.851.601.831.8315.09%2,843,246
Sep 11, 20251.581.631.541.591.591.92%1,300,702
Sep 10, 20251.441.561.411.561.569.09%1,036,706
Sep 9, 20251.441.441.381.431.431.42%950,708
Sep 8, 20251.421.431.371.411.412.92%1,028,047
Sep 5, 20251.381.421.341.371.372.24%1,528,576
Sep 4, 20251.371.391.311.341.34-1.47%813,452
Sep 3, 20251.391.421.331.361.36-1.45%1,719,713
Sep 2, 20251.281.381.261.381.3812.20%2,296,066
Aug 29, 20251.151.231.151.231.236.96%1,160,726
Aug 28, 20251.181.211.141.151.15-484,029
Aug 27, 20251.131.161.121.151.151.77%638,571
Aug 26, 20251.111.141.101.131.132.73%847,687
Aug 25, 20251.121.141.101.101.10-3.51%1,063,274
Aug 22, 20251.161.201.131.141.14-3.39%996,314
Aug 21, 20251.211.211.161.181.181.72%545,865
Aug 20, 20251.101.161.101.161.165.45%459,443
Aug 19, 20251.171.181.091.101.10-6.78%798,768
Aug 18, 20251.251.251.161.181.18-5.60%787,337
Aug 15, 20251.231.251.161.251.250.81%1,209,511
Aug 14, 20251.111.241.081.241.2412.73%2,483,109
Aug 13, 20251.091.151.061.101.103.77%1,096,002
Aug 12, 20251.061.071.041.061.060.95%906,680
Aug 11, 20251.031.051.001.051.051.94%778,035
Aug 8, 20251.001.081.001.031.034.03%1,548,282
Aug 7, 20251.001.030.990.990.99-0.62%644,597
Aug 6, 20250.981.010.971.001.000.64%450,725
Aug 5, 20250.951.000.930.990.992.34%396,329
Aug 4, 20250.940.970.940.970.974.02%401,273
Aug 1, 20250.940.950.910.930.930.54%356,697
Jul 31, 20250.940.970.930.930.930.51%370,501
Jul 30, 20250.990.990.920.920.92-6.09%777,928
Jul 29, 20250.971.000.940.980.984.48%687,307
Jul 28, 20250.950.960.920.940.94-0.77%527,264
Jul 25, 20250.950.960.930.950.95-0.48%345,383
Jul 24, 20250.990.990.950.950.95-3.45%737,854
Jul 23, 20250.991.000.980.980.98-0.64%231,833
Jul 22, 20251.001.000.980.990.990.93%290,345
Jul 21, 20250.951.000.950.980.985.22%727,778
Jul 18, 20250.970.970.920.930.93-3.15%441,175
Jul 17, 20250.991.000.950.960.96-2.77%421,484