VGZ

Vista Gold Historical Data

VGZ Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 27 2022 0.7313 0.0033 0.45% 0.732 0.7329 0.7144 50,599
Jun 24 2022 0.728 0.0179 2.52% 0.7166 0.7401 0.7103 75,611
Jun 23 2022 0.7101 -0.0295 -3.99% 0.736 0.7396 0.7101 37,879
Jun 22 2022 0.739601 -0.0004 -0.05% 0.7406 0.75 0.7319 45,202
Jun 21 2022 0.74 0.0036 0.49% 0.75 0.75 0.73 84,203
Jun 20 2022 0.7364 0.00 +0.00% 0.74 0.752 0.7318 0
Jun 17 2022 0.7364 0.0063 0.86% 0.74 0.752 0.7318 89,307
Jun 16 2022 0.7301 -0.0399 -5.18% 0.7301 0.7739 0.71 240,320
Jun 15 2022 0.77 -0.0001 -0.01% 0.751 0.7809 0.751 89,333
Jun 14 2022 0.7701 -0.0149 -1.9% 0.77 0.7801 0.741 185,734
Jun 13 2022 0.785 -0.0236 -2.92% 0.807 0.807 0.7602 238,539
Jun 10 2022 0.8086 0.0317 4.08% 0.774 0.815 0.7601 145,144
Jun 09 2022 0.7769 -0.0331 -4.09% 0.795 0.8188 0.775 108,279
Jun 08 2022 0.81 0.00 0.0% 0.80 0.81 0.79 92,963
Jun 07 2022 0.81 -0.0081 -0.99% 0.78 0.8189 0.78 57,772
Jun 06 2022 0.8181 -0.0069 -0.84% 0.82 0.82 0.7753 98,184
Jun 03 2022 0.825 -0.0079 -0.95% 0.8495 0.8495 0.8025 130,543
Jun 02 2022 0.8329 0.0438 5.55% 0.82 0.84 0.81 143,701
Jun 01 2022 0.7891 -0.0079 -0.99% 0.80 0.83 0.7819 88,057
May 31 2022 0.797 -0.028 -3.39% 0.83 0.83 0.793 132,835
May 30 2022 0.825 0.00 0.0% 0.825 0.825 0.825 0
May 27 2022 0.825 0.015 1.85% 0.81 0.85 0.80 122,696
May 26 2022 0.81 0.01 1.25% 0.796 0.8197 0.793 76,853
May 25 2022 0.80 -0.0128 -1.57% 0.81 0.815 0.79 127,262
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
Apr 22 2022 0.9824 -0.0776 -7.32% 1.05 1.06 0.9815 366,812
Apr 21 2022 1.06 -0.01 -0.93% 1.08 1.08 1.04 519,791
Apr 20 2022 1.07 0.00 0.0% 1.08 1.08 1.06 193,964
Apr 19 2022 1.07 0.00 0.0% 1.06 1.07 1.05 161,567
Apr 18 2022 1.07 0.01 0.94% 1.06 1.08 1.06 326,107
Apr 15 2022 1.06 0.00 0.0% 1.06 1.06 1.06 0
Apr 14 2022 1.06 0.01 0.95% 1.05 1.07 1.04 248,246
Apr 13 2022 1.05 0.01 0.96% 1.02 1.07 1.02 320,186
Apr 12 2022 1.04 0.01 0.97% 1.06 1.07 1.02 198,085
Apr 11 2022 1.03 0.01 0.98% 1.07 1.07 1.02 265,017
Apr 08 2022 1.02 -0.01 -0.97% 1.05 1.05 1.01 178,986
Apr 07 2022 1.03 0.03 3.0% 1.00 1.04 1.00 141,795
Apr 06 2022 1.00 -0.04 -3.85% 1.03 1.05 1.00 400,237
Apr 05 2022 1.04 -0.03 -2.8% 1.07 1.08 1.04 178,889
Apr 04 2022 1.07 0.01 0.94% 1.08 1.09 1.04 209,093
Apr 01 2022 1.06 0.01 0.95% 1.07 1.07 1.03 257,882
Mar 31 2022 1.05 0.01 0.96% 1.06 1.06 1.03 173,257
Mar 30 2022 1.04 0.01 0.97% 1.05 1.06 1.02 212,184


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.