VGZ

Vista Gold Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Vista Gold Corp VGZ AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0218 -2.68% 0.791 11:17:53
Open Price Low Price High Price Close Price Prev Close
0.81 0.791 0.815 0.8128
more quote information »

VGZ Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.7990.820.73750.796058136,629-0.008-1.0%
1 Month0.8570.910.6890.7952043212,703-0.066-7.7%
3 Months0.84651.120.6890.9400608341,701-0.0555-6.56%
6 Months0.72771.120.5910.8456833297,8190.06338.7%
1 Year1.121.400.5910.9009026396,422-0.329-29.38%
3 Years0.53011.450.330.9274675389,1540.260949.22%
5 Years0.91381.450.330.8790917300,977-0.1228-13.44%

VGZ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 24 2022 0.8128 0.0028 0.35% 0.79 0.82 0.79 114,219
May 23 2022 0.81 0.02 2.53% 0.80 0.82 0.7881 153,529
May 20 2022 0.79 -0.0095 -1.19% 0.79 0.81 0.78 124,907
May 19 2022 0.7995 0.0295 3.83% 0.78 0.8082 0.779926 144,865
May 18 2022 0.77 -0.0126 -1.61% 0.799 0.7999 0.7375 145,626
May 17 2022 0.782601 0.0074 0.95% 0.81 0.81 0.771 171,282
May 16 2022 0.7752 0.0452 6.19% 0.74 0.80 0.717 301,311
May 13 2022 0.73 0.0304 4.35% 0.695 0.7363 0.6948 194,185
May 12 2022 0.6996 -0.0366 -4.97% 0.72 0.7299 0.689 316,151
May 11 2022 0.7362 -0.0238 -3.13% 0.75 0.7697 0.73 163,060
May 10 2022 0.76 -0.0155 -2.0% 0.7796 0.797 0.741 160,179
May 09 2022 0.7755 -0.015 -1.9% 0.80 0.85 0.7551 335,728
May 06 2022 0.7905 -0.049 -5.84% 0.8843 0.8843 0.79 295,118
May 05 2022 0.8395 -0.0604 -6.71% 0.91 0.91 0.8318 176,599
May 04 2022 0.8999 0.0799 9.74% 0.8114 0.90 0.81 198,052
May 03 2022 0.82 -0.01 -1.2% 0.843 0.843 0.805 218,908
May 02 2022 0.83 -0.0444 -5.08% 0.82 0.8744 0.82 223,957
Apr 29 2022 0.8744 0.0414 4.97% 0.83 0.88 0.817 201,961
Apr 28 2022 0.833 0.0201 2.47% 0.8141 0.86 0.80 254,151
Apr 27 2022 0.8129 -0.0446 -5.2% 0.857 0.875 0.805 360,280
Apr 26 2022 0.8575 -0.0559 -6.12% 0.90 0.909 0.85 251,612
Apr 25 2022 0.9134 -0.069 -7.02% 0.96 0.98 0.8528 606,864
See More Historical Prices »


Your Recent History
AMEX
VGZ
Vista Gold
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.