Skip to main content
Vista Gold Corp. (VGZ)
NYSEAMERICAN: VGZ · Real-Time Price · USD
2.050
+0.170 (9.04%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Vista Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.912.131.892.052.059.04%25,867,931
Jun 25, 20261.982.011.881.881.88-2.08%1,723,007
Jun 24, 20262.032.051.901.921.92-7.69%2,326,095
Jun 23, 20262.222.242.082.082.08-9.57%2,450,546
Jun 22, 20262.372.372.282.302.30-3.77%1,228,198
Jun 18, 20262.412.512.362.392.390.42%2,370,688
Jun 17, 20262.532.592.382.382.38-5.56%1,703,505
Jun 16, 20262.502.662.482.522.521.20%3,274,753
Jun 15, 20262.402.512.402.492.496.41%1,749,082
Jun 12, 20262.242.342.212.342.346.36%2,260,354
Jun 11, 20262.112.252.102.202.204.27%3,346,870
Jun 10, 20262.092.192.092.112.11-2.76%2,231,938
Jun 9, 20262.242.292.072.172.17-1.36%1,947,623
Jun 8, 20262.182.292.162.202.201.38%1,758,772
Jun 5, 20262.302.312.152.172.17-8.05%3,515,218
Jun 4, 20262.302.382.292.362.363.96%1,174,303
Jun 3, 20262.372.402.272.272.27-5.02%2,205,463
Jun 2, 20262.412.442.372.392.390.84%1,034,876
Jun 1, 20262.362.482.322.372.37-1.66%1,482,444
May 29, 20262.322.442.302.412.413.88%1,322,803
May 28, 20262.192.402.192.322.323.11%1,117,700
May 27, 20262.202.302.172.252.25-0.88%1,048,710
May 26, 20262.242.312.212.272.271.34%1,151,716
May 22, 20262.182.302.162.242.241.36%2,041,607
May 21, 20262.182.232.142.212.21-856,907
May 20, 20262.142.212.072.212.214.74%1,404,093
May 19, 20262.122.152.062.112.11-2.76%1,426,766
May 18, 20262.182.212.132.172.17-1,271,860
May 15, 20262.172.212.112.172.17-5.24%1,214,498
May 14, 20262.282.312.222.292.29-0.87%715,071
May 13, 20262.352.352.262.312.31-3.35%608,466
May 12, 20262.302.392.242.392.390.84%1,290,471
May 11, 20262.242.402.242.372.375.33%1,072,231
May 8, 20262.302.332.232.252.25-1,077,654
May 7, 20262.302.382.212.252.25-1,658,678
May 6, 20262.272.302.202.252.256.64%972,228
May 5, 20262.142.172.102.112.110.48%717,958
May 4, 20262.032.162.032.102.102.44%1,225,421
May 1, 20262.162.162.022.052.05-5.09%1,061,458
Apr 30, 20262.112.192.112.162.165.88%891,208
Apr 29, 20262.092.122.012.042.04-3.77%890,439
Apr 28, 20262.152.182.082.122.12-3.64%1,150,503
Apr 27, 20262.202.242.162.202.20-1.35%786,332
Apr 24, 20262.172.302.142.232.233.24%830,076
Apr 23, 20262.152.202.112.162.16-0.92%2,324,495
Apr 22, 20262.112.232.112.182.185.31%1,495,454
Apr 21, 20262.162.162.052.072.07-4.61%1,728,859
Apr 20, 20262.212.222.132.172.17-3.13%1,254,844
Apr 17, 20262.252.312.212.242.243.70%1,212,688
Apr 16, 20262.102.202.102.162.163.35%1,001,524
Apr 15, 20262.102.172.072.092.09-0.95%776,433
Apr 14, 20262.072.122.022.112.113.94%1,044,415
Apr 13, 20261.982.061.952.032.031.50%935,642
Apr 10, 20262.022.061.992.002.00-0.50%889,626
Apr 9, 20261.952.031.932.012.012.55%1,202,410
Apr 8, 20262.152.171.941.961.96-2.00%1,821,625
Apr 7, 20262.032.051.942.002.00-1.96%1,535,827
Apr 6, 20262.042.072.012.042.04-546,175
Apr 2, 20261.902.081.862.042.04-0.97%767,074
Apr 1, 20262.042.131.992.062.065.10%1,156,618
Mar 31, 20261.811.971.801.961.9611.36%1,584,114
Mar 30, 20261.851.861.731.761.76-2.22%1,384,025
Mar 27, 20261.851.891.771.801.80-2.17%1,202,393
Mar 26, 20261.931.961.781.841.84-8.91%3,037,134
Mar 25, 20262.062.061.992.022.024.12%3,087,070
Mar 24, 20261.861.961.821.941.943.74%2,027,427
Mar 23, 20261.801.941.781.871.874.47%2,500,817
Mar 20, 20261.841.871.771.791.79-2.72%1,979,068
Mar 19, 20261.811.881.721.841.84-6.60%3,041,339
Mar 18, 20262.032.041.941.971.97-5.29%4,232,625
Mar 17, 20262.042.162.042.082.081.96%1,694,018
Mar 16, 20262.052.112.002.042.04-1.45%3,590,867
Mar 13, 20262.082.112.002.072.070.49%2,187,577
Mar 12, 20262.292.342.032.062.06-13.08%3,306,597
Mar 11, 20262.422.422.292.372.37-3.66%1,343,192
Mar 10, 20262.422.542.412.462.464.24%1,596,403
Mar 9, 20262.372.402.252.362.36-2.07%1,911,200
Mar 6, 20262.412.482.332.412.41-1.23%1,312,219
Mar 5, 20262.542.552.402.442.44-5.79%1,296,625
Mar 4, 20262.662.662.512.592.591.57%753,076
Mar 3, 20262.712.712.472.552.55-9.25%1,949,395
Mar 2, 20262.882.892.622.812.810.36%1,568,213
Feb 27, 20262.862.872.722.802.80-3.45%1,857,069
Feb 26, 20262.682.902.582.902.902.47%3,091,333
Feb 25, 20262.902.902.812.832.83-1.05%1,275,028
Feb 24, 20262.852.942.762.862.86-3.38%1,747,130
Feb 23, 20262.753.042.742.962.969.23%1,933,414
Feb 20, 20262.682.752.612.712.711.88%1,031,342
Feb 19, 20262.542.692.522.662.663.91%881,495
Feb 18, 20262.532.642.502.562.561.59%1,011,028
Feb 17, 20262.652.672.402.522.52-7.69%2,190,728
Feb 13, 20262.732.852.682.732.733.80%1,536,476
Feb 12, 20262.983.012.612.632.63-13.77%2,935,152
Feb 11, 20263.043.062.743.053.054.10%2,398,373
Feb 10, 20262.732.962.622.932.937.72%2,244,396
Feb 9, 20262.432.762.402.722.7214.77%1,812,891
Feb 6, 20262.292.412.292.372.377.24%1,558,244
Feb 5, 20262.372.472.212.212.21-11.24%1,733,588
Feb 4, 20262.672.682.422.492.49-5.32%2,336,714
Feb 3, 20262.402.672.402.632.6319.00%3,916,979