Skip to main content
Vista Gold Corp. (VGZ)
NYSEAMERICAN: VGZ · Real-Time Price · USD
2.120
-0.080 (-3.64%)
At close: Apr 28, 2026, 4:00 PM EDT
2.100
-0.020 (-0.94%)
Pre-market: Apr 29, 2026, 7:00 AM EDT

Vista Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.152.182.082.122.12-3.64%1,148,694
Apr 27, 20262.202.242.162.202.20-1.35%782,432
Apr 24, 20262.172.302.142.232.233.24%824,775
Apr 23, 20262.152.202.112.162.16-0.92%2,318,704
Apr 22, 20262.112.232.112.182.185.31%1,490,650
Apr 21, 20262.162.162.052.072.07-4.61%1,717,641
Apr 20, 20262.212.222.132.172.17-3.13%1,251,553
Apr 17, 20262.252.312.212.242.243.70%1,208,119
Apr 16, 20262.102.202.102.162.163.35%999,424
Apr 15, 20262.102.172.072.092.09-0.95%772,614
Apr 14, 20262.072.122.022.112.113.94%1,037,101
Apr 13, 20261.982.061.952.032.031.50%934,563
Apr 10, 20262.022.061.992.002.00-0.50%889,617
Apr 9, 20261.952.031.932.012.012.55%1,200,012
Apr 8, 20262.152.171.941.961.96-2.00%1,811,372
Apr 7, 20262.032.051.942.002.00-1.96%1,482,108
Apr 6, 20262.042.072.012.042.04-541,704
Apr 2, 20261.902.081.862.042.04-0.97%758,084
Apr 1, 20262.042.131.992.062.065.10%1,152,014
Mar 31, 20261.811.971.801.961.9611.36%1,543,049
Mar 30, 20261.851.861.731.761.76-2.22%1,371,454
Mar 27, 20261.851.891.771.801.80-2.17%1,190,885
Mar 26, 20261.931.961.781.841.84-8.91%3,024,835
Mar 25, 20262.062.061.992.022.024.12%3,077,619
Mar 24, 20261.861.961.821.941.943.74%1,988,416
Mar 23, 20261.801.941.781.871.874.47%2,495,901
Mar 20, 20261.841.871.771.791.79-2.72%1,970,864
Mar 19, 20261.811.881.721.841.84-6.60%2,981,573
Mar 18, 20262.032.041.941.971.97-5.29%4,231,520
Mar 17, 20262.042.162.042.082.081.96%1,693,950
Mar 16, 20262.052.112.002.042.04-1.45%3,570,349
Mar 13, 20262.082.112.002.072.070.49%2,167,143
Mar 12, 20262.292.342.032.062.06-13.08%3,300,151
Mar 11, 20262.422.422.292.372.37-3.66%1,303,246
Mar 10, 20262.422.542.412.462.464.24%1,582,756
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