Register for streaming realtime charts, analysis tools, and prices.

Get Started

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

VGZ Vista Gold Corp

0.4806

-0.0055 (-1.13%)

Last Updated: 15:05:38

Delayed by 15 minutes

VGZ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 06 2024	0.4861	0.0046	0.96%	0.50	0.519	0.47	109,915
May 03 2024	0.4815	-0.0038	-0.78%	0.4739	0.497	0.4734	158,367
May 02 2024	0.4853	-0.0151	-3.02%	0.502	0.507	0.4739	282,562
May 01 2024	0.5004	0.0034	0.68%	0.4994	0.514	0.4971	91,945
Apr 30 2024	0.497	-0.049	-8.97%	0.5366	0.5366	0.495	321,369
Apr 29 2024	0.546	0.0066	1.22%	0.54	0.5524	0.53	106,681
Apr 26 2024	0.5394	-0.0154	-2.78%	0.555	0.555	0.523	92,681
Apr 25 2024	0.5548	0.048	9.47%	0.50	0.5628	0.50	223,950
Apr 24 2024	0.5068	-0.0017	-0.33%	0.5065	0.5136	0.4872	296,470
Apr 23 2024	0.5085	0.0019	0.38%	0.5067	0.52949	0.49	238,234
Apr 22 2024	0.5066	-0.0474	-8.56%	0.53	0.5341	0.5051	427,949
Apr 19 2024	0.554	0.004	0.73%	0.5505	0.5597	0.54	208,900
Apr 18 2024	0.55	0.00	0.00%	0.556	0.569	0.545101	106,199
Apr 17 2024	0.55	-0.013	-2.31%	0.5626	0.5716	0.54905	334,314
Apr 16 2024	0.563	0.0016	0.28%	0.56	0.5669	0.54	269,492
Apr 15 2024	0.5614	-0.0087	-1.53%	0.567	0.58	0.56	161,897
Apr 12 2024	0.5701	-0.0001	-0.02%	0.5721	0.6128	0.56	712,888
Apr 11 2024	0.5702	0.0002	0.04%	0.57	0.576799	0.5579	226,473
Apr 10 2024	0.57	-0.00455	-0.79%	0.571	0.58	0.55	589,607
Apr 09 2024	0.57455	-0.00845	-1.45%	0.5925	0.6011	0.57	383,965
Apr 08 2024	0.583	0.0005	0.09%	0.5904	0.5924	0.5634	417,135
Apr 05 2024	0.5825	0.0085	1.48%	0.575	0.62	0.5601	404,492
Apr 04 2024	0.574	-0.025	-4.17%	0.597	0.6209	0.55	405,508
Apr 03 2024	0.599	0.018	3.10%	0.61	0.61	0.5769	588,471
Apr 02 2024	0.581	-0.019	-3.17%	0.61	0.61	0.575	294,727
Apr 01 2024	0.60	0.0353	6.25%	0.559	0.605	0.559	608,121
Mar 28 2024	0.5647	0.0297	5.55%	0.54	0.5713	0.52	708,520
Mar 27 2024	0.535	0.0405	8.19%	0.486	0.538099	0.486	620,421
Mar 26 2024	0.4945	0.0265	5.66%	0.48	0.498	0.4602	382,326
Mar 25 2024	0.468	-0.0221	-4.51%	0.49	0.4947	0.4551	223,325
Mar 22 2024	0.4901	0.0085	1.76%	0.47	0.4997	0.47	131,057
Mar 21 2024	0.4816	-0.0521	-9.76%	0.54	0.57	0.4503	918,900
Mar 20 2024	0.5337	0.0234	4.59%	0.51	0.539	0.51	288,859
Mar 19 2024	0.5103	-0.0088	-1.70%	0.51	0.5205	0.51	180,726
Mar 18 2024	0.5191	-0.0108	-2.04%	0.54	0.54	0.51	178,333
Mar 15 2024	0.5299	0.0524	10.97%	0.4889	0.53	0.4749	724,622
Mar 14 2024	0.4775	-0.03	-5.91%	0.505	0.5183	0.455901	580,702
Mar 13 2024	0.5075	0.0442	9.54%	0.467	0.5098	0.46	548,266
Mar 12 2024	0.4633	-0.0097	-2.05%	0.47	0.48	0.455	183,876
Mar 11 2024	0.473	0.02	4.42%	0.49	0.49515	0.455	350,054
Mar 08 2024	0.453	-0.025	-5.23%	0.4875	0.50	0.43	480,649
Mar 07 2024	0.478	0.044	10.14%	0.44	0.4849	0.434	536,048
Mar 06 2024	0.434	0.024	5.85%	0.419	0.44	0.4125	197,234
Mar 05 2024	0.41	-0.003	-0.73%	0.42	0.4449	0.401	355,784
Mar 04 2024	0.413	-0.007	-1.67%	0.43	0.43	0.3961	428,010
Mar 01 2024	0.42	0.0764	22.24%	0.3536	0.4299	0.34	721,960
Feb 29 2024	0.3436	-0.0064	-1.83%	0.35	0.3589	0.3336	230,218
Feb 28 2024	0.35	0.0129	3.83%	0.3301	0.3595	0.3301	294,512
Feb 27 2024	0.3371	0.012	3.69%	0.3297	0.345	0.3253	205,514
Feb 26 2024	0.3251	-0.015	-4.41%	0.34	0.3401	0.3211	218,641
Feb 23 2024	0.3401	-0.0041	-1.19%	0.355	0.355	0.33	219,627
Feb 22 2024	0.3442	-0.0128	-3.59%	0.346	0.3603	0.33	593,096
Feb 21 2024	0.357	0.007	2.00%	0.35	0.3599	0.3451	51,900
Feb 20 2024	0.35	-0.0142	-3.90%	0.38	0.38	0.348	257,946
Feb 16 2024	0.3642	0.0141	4.03%	0.34	0.372	0.34	189,973
Feb 15 2024	0.3501	-0.0019	-0.54%	0.3601	0.3733	0.35	319,557
Feb 14 2024	0.352	-0.001	-0.28%	0.3556	0.376	0.345	282,335
Feb 13 2024	0.353	-0.032	-8.31%	0.3837	0.3899	0.349	442,930
Feb 12 2024	0.385	0.001	0.26%	0.39	0.3902	0.3811	451,535
Feb 09 2024	0.384	-0.002	-0.52%	0.381	0.3901	0.3761	180,111
Feb 08 2024	0.386	0.007	1.85%	0.38	0.391	0.3778	124,536
Feb 07 2024	0.379	0.0169	4.67%	0.38	0.389	0.3606	342,279

Delayed Upgrade Clock