Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vista Gold Corp Common Stock (NY:VGZ)

0.9600 +0.0273 (+2.93%)
Official Closing Price Updated: 4:10 PM EDT, May 15, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 14, 2025 0.9700 0.9713 0.9201 0.9327 388,112 -0.03(-3.31%)
May 13, 2025 0.9798 0.9898 0.9300 0.9646 531,719 +0.01(+0.94%)
May 12, 2025 0.9900 1.000 0.9200 0.9556 1,230,144 -0.07(-7.22%)
May 09, 2025 1.030 1.050 1.000 1.030 848,820 +0.01(+0.98%)
May 08, 2025 1.040 1.050 1.000 1.020 1,212,056 -0.02(-1.92%)
May 07, 2025 0.9800 1.050 0.9700 1.040 888,747 +0.06(+6.12%)
May 06, 2025 0.9840 1.010 0.9600 0.9800 635,275 +0.01(+1.04%)
May 05, 2025 0.9600 0.9900 0.9141 0.9699 371,188 +0.07(+7.52%)
May 02, 2025 0.9300 0.9500 0.8800 0.9021 556,304 +0.00(+0.23%)
May 01, 2025 0.9533 0.9866 0.8900 0.9000 923,588 -0.09(-8.78%)
Apr 30, 2025 1.020 1.040 0.9625 0.9866 789,104 -0.04(-4.21%)
Apr 29, 2025 1.000 1.030 0.9700 1.030 590,929 +0.03(+3.00%)
Apr 28, 2025 0.9800 1.040 0.9601 1.000 817,028 +0.03(+3.34%)
Apr 25, 2025 1.000 1.020 0.9460 0.9677 690,156 -0.04(-4.19%)
Apr 24, 2025 0.9700 1.030 0.9550 1.010 928,377 +0.06(+6.62%)
Apr 23, 2025 0.8843 0.9473 0.8800 0.9473 971,863 -0.00(-0.20%)
Apr 22, 2025 0.8900 1.040 0.8757 0.9492 2,819,883 +0.07(+8.34%)
Apr 21, 2025 0.8135 0.8830 0.8135 0.8761 1,653,800 +0.10(+12.32%)
Apr 17, 2025 0.8100 0.8200 0.7700 0.7800 484,409 -0.03(-3.70%)
Apr 16, 2025 0.8100 0.8100 0.7825 0.8100 1,172,047 +0.01(+1.50%)
Apr 15, 2025 0.8000 0.8100 0.7830 0.7980 322,636 -0.00(-0.25%)
Apr 14, 2025 0.7800 0.8300 0.7800 0.8000 365,614 +0.02(+2.56%)
Apr 11, 2025 0.8000 0.8214 0.7701 0.7800 743,677 -0.00(-0.13%)
Apr 10, 2025 0.7337 0.8000 0.7250 0.7810 882,799 +0.05(+6.45%)
Apr 09, 2025 0.7171 0.7400 0.7036 0.7337 487,397 +0.04(+6.06%)
Apr 08, 2025 0.7230 0.7400 0.6818 0.6918 352,460 +0.02(+2.25%)
Apr 07, 2025 0.6800 0.7500 0.6753 0.6766 503,005 -0.03(-3.99%)
Apr 04, 2025 0.7600 0.7800 0.6950 0.7047 1,596,038 -0.08(-10.68%)
Apr 03, 2025 0.7600 0.8200 0.7600 0.7890 859,925 -0.00(-0.13%)
Apr 02, 2025 0.8114 0.8214 0.7800 0.7900 303,189 -0.01(-1.42%)
Apr 01, 2025 0.8500 0.8500 0.8000 0.8014 952,390 -0.03(-3.21%)
Mar 31, 2025 0.7800 0.8500 0.7640 0.8280 1,377,591 +0.06(+8.42%)
Mar 28, 2025 0.7627 0.7900 0.7627 0.7637 385,602 +0.00(+0.13%)
Mar 27, 2025 0.7800 0.7941 0.7627 0.7627 413,908 +0.00(+0.36%)
Mar 26, 2025 0.7600 0.7800 0.7513 0.7600 199,635 +0.00(+0.13%)
Mar 25, 2025 0.7500 0.7814 0.7500 0.7590 225,898 +0.01(+1.20%)
Mar 24, 2025 0.7557 0.7800 0.7426 0.7500 368,946 -0.01(-0.91%)
Mar 21, 2025 0.7480 0.7727 0.7400 0.7569 408,447 -0.00(-0.41%)
Mar 20, 2025 0.7710 0.7899 0.7525 0.7600 346,074 -0.03(-3.71%)
Mar 19, 2025 0.7890 0.7977 0.7702 0.7893 217,937 +0.01(+1.19%)
Mar 18, 2025 0.7700 0.7920 0.7600 0.7800 617,674 +0.02(+2.34%)
Mar 17, 2025 0.7300 0.7699 0.7201 0.7622 370,649 +0.03(+4.37%)
Mar 14, 2025 0.7600 0.7699 0.7201 0.7303 631,597 -0.03(-3.55%)
Mar 13, 2025 0.7500 0.7650 0.7400 0.7572 703,724 +0.00(+0.58%)
Mar 12, 2025 0.7500 0.7550 0.7400 0.7528 312,374 +0.00(+0.37%)
Mar 11, 2025 0.6900 0.7500 0.6869 0.7500 560,115 +0.08(+11.94%)
Mar 10, 2025 0.7209 0.7500 0.6660 0.6700 563,013 -0.06(-7.97%)
Mar 07, 2025 0.7500 0.7500 0.7201 0.7280 385,762 -0.02(-2.31%)
Mar 06, 2025 0.7570 0.7600 0.7400 0.7452 666,414 -0.00(-0.56%)
Mar 05, 2025 0.7400 0.7600 0.7300 0.7494 709,743 +0.03(+4.08%)
Mar 04, 2025 0.6800 0.7399 0.6800 0.7200 1,628,659 +0.03(+3.78%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.