Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
AMEX
Vista Gold Corp (VGZ)
Vista Gold Corp (VGZ) Historical

VGZ Vista Gold Corp

0.6912

0.0032 (0.47%)

Sep 19 2024 - Closed

Delayed by 15 minutes

VGZ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Sep 19 2024	0.6998	0.0118	1.72%	0.70	0.7048	0.68	249,017
Sep 18 2024	0.688	-0.0044	-0.64%	0.69	0.72	0.68	384,162
Sep 17 2024	0.6924	-0.005	-0.72%	0.6881	0.7058	0.6727	305,319
Sep 16 2024	0.6974	-0.0096	-1.36%	0.73	0.735	0.6812	343,878
Sep 13 2024	0.707	0.047	7.12%	0.67	0.728	0.6666	901,099
Sep 12 2024	0.66	0.0403	6.50%	0.62	0.66	0.62	676,390
Sep 11 2024	0.6197	0.0097	1.59%	0.61	0.6197	0.5999	227,329
Sep 10 2024	0.61	-0.0099	-1.60%	0.62	0.62	0.5931	117,484
Sep 09 2024	0.6199	0.0351	6.00%	0.608	0.6289	0.5893	384,370
Sep 06 2024	0.5848	0.0308	5.56%	0.576	0.5898	0.55	598,777
Sep 05 2024	0.554	-0.018	-3.15%	0.586	0.6159	0.526	459,472
Sep 04 2024	0.572	0.0078	1.38%	0.5635	0.5839	0.5631	201,656
Sep 03 2024	0.5642	-0.05185	-8.42%	0.6057	0.62	0.5642	402,684
Aug 30 2024	0.616051	-0.00495	-0.80%	0.624	0.635099	0.616	121,022
Aug 29 2024	0.621	-0.0157	-2.47%	0.64	0.6499	0.5988	368,212
Aug 28 2024	0.6367	-0.0202	-3.08%	0.6331	0.659	0.622	307,606
Aug 27 2024	0.6569	0.0098	1.51%	0.66	0.66	0.636	315,777
Aug 26 2024	0.6471	0.0076	1.19%	0.641	0.655	0.6361	378,926
Aug 23 2024	0.6395	0.0045	0.71%	0.6499	0.6499	0.6201	302,342
Aug 22 2024	0.635	-0.0016	-0.25%	0.62	0.6399	0.60	356,780
Aug 21 2024	0.6366	0.052	8.90%	0.5989	0.637	0.5905	562,034
Aug 20 2024	0.584599	-0.0161	-2.68%	0.6107	0.6122	0.58	401,641
Aug 19 2024	0.6007	0.0446	8.02%	0.5494	0.62	0.5494	617,386
Aug 16 2024	0.556099	0.0261	4.92%	0.53	0.56	0.53	297,465
Aug 15 2024	0.53	0.0023	0.44%	0.525	0.5498	0.517901	239,082
Aug 14 2024	0.5277	-0.0071	-1.33%	0.5175	0.5399	0.516	39,259
Aug 13 2024	0.5348	-0.00855	-1.57%	0.545	0.546	0.516	142,562
Aug 12 2024	0.54335	0.04955	10.03%	0.52	0.545	0.50	391,831
Aug 09 2024	0.4938	0.0099	2.05%	0.4969	0.4969	0.4808	46,606
Aug 08 2024	0.4839	-0.0041	-0.84%	0.4862	0.4999	0.4801	190,161
Aug 07 2024	0.488	-0.0144	-2.87%	0.5119	0.5119	0.4823	182,541
Aug 06 2024	0.5024	0.0037	0.74%	0.4882	0.51	0.48	283,509
Aug 05 2024	0.4987	-0.0211	-4.06%	0.51	0.51	0.485	1,036,091
Aug 02 2024	0.5198	0.0004	0.08%	0.5372	0.542	0.51	296,839
Aug 01 2024	0.5194	-0.0256	-4.70%	0.54	0.5503	0.5103	197,844
Jul 31 2024	0.545	0.015	2.83%	0.53	0.55045	0.53	282,396
Jul 30 2024	0.53	-0.0047	-0.88%	0.54	0.5446	0.5213	114,859
Jul 29 2024	0.5347	-0.0065	-1.20%	0.53	0.5459	0.5241	226,697
Jul 26 2024	0.5412	0.0082	1.54%	0.547	0.555899	0.535186	93,744
Jul 25 2024	0.533	-0.0202	-3.65%	0.55	0.5608	0.5165	618,094
Jul 24 2024	0.5532	0.0022	0.40%	0.5526	0.5815	0.54	659,958
Jul 23 2024	0.551	0.0112	2.07%	0.55	0.5627	0.53	533,717
Jul 22 2024	0.5398	0.0148	2.82%	0.53	0.555	0.5114	352,342
Jul 19 2024	0.525	-0.0075	-1.41%	0.52	0.5451	0.515	369,520
Jul 18 2024	0.5325	-0.0245	-4.40%	0.55	0.5569	0.51	273,801
Jul 17 2024	0.556999	0.03774	7.27%	0.5193	0.56	0.518799	618,954
Jul 16 2024	0.519258	0.01056	2.08%	0.5001	0.5193	0.5001	294,060
Jul 15 2024	0.5087	-0.0039	-0.76%	0.515	0.5159	0.5001	292,537
Jul 12 2024	0.5126	0.0074	1.46%	0.5054	0.515	0.4991	322,401
Jul 11 2024	0.505199	0.038	8.13%	0.4698	0.5054	0.4682	399,040
Jul 10 2024	0.4672	0.0082	1.79%	0.465	0.4744	0.46	191,797
Jul 09 2024	0.459	-0.0161	-3.39%	0.477	0.485	0.459	289,839
Jul 08 2024	0.4751	-0.0017	-0.36%	0.4833	0.4833	0.4731	94,916
Jul 05 2024	0.4768	0.0129	2.78%	0.47	0.4885	0.47	272,389
Jul 03 2024	0.4639	0.0038	0.83%	0.48	0.48	0.46	281,605
Jul 02 2024	0.4601	0.0001	0.02%	0.46	0.472	0.46	119,255
Jul 01 2024	0.46	-0.005	-1.08%	0.465	0.4698	0.46	146,795
Jun 28 2024	0.465	0.00	0.00%	0.465	0.465	0.465	0
Jun 27 2024	0.465	-0.0149	-3.10%	0.48	0.4817	0.465	127,253
Jun 26 2024	0.4799	0.0142	3.05%	0.465	0.4818	0.465	102,437
Jun 25 2024	0.4657	-0.0057	-1.21%	0.48	0.48	0.465	222,797
Jun 24 2024	0.471401	0.002	0.43%	0.4685	0.4798	0.465	71,624

Delayed Upgrade Clock