Vista Gold Corporation (VGZ) Historical Stock Data

0.57 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, VGZ is down -1.37% a day on average. There have been 13 days where Vista Gold Corporation closed green and 17 days where VGZ closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-20	0.57	0.57	↑$0.00 (0.30%)	0.55	0.59	415.40K
2024-11-19	0.56	0.57	↑$0.01 (2.26%)	0.56	0.58	171.43K
2024-11-18	0.53	0.56	↑$0.03 (5.15%)	0.53	0.56	337.51K
2024-11-15	0.53	0.52	↓$0.01 (-1.49%)	0.51	0.55	649.82K
2024-11-14	0.52	0.54	↑$0.02 (2.88%)	0.51	0.55	1.61M
2024-11-13	0.56	0.52	↓$0.04 (-7.41%)	0.50	0.56	868.90K
2024-11-12	0.57	0.55	↓$0.02 (-3.81%)	0.54	0.57	414.03K
2024-11-11	0.60	0.56	↓$0.04 (-7.43%)	0.54	0.61	885.28K
2024-11-08	0.64	0.62	↓$0.01 (-2.23%)	0.60	0.64	259.61K
2024-11-07	0.62	0.62	↑$0.01 (1.33%)	0.60	0.64	500.02K
2024-11-06	0.63	0.63	↓$0.01 (-0.79%)	0.60	0.63	528.62K
2024-11-05	0.63	0.63	↑$0.00 (0.65%)	0.63	0.65	170.56K
2024-11-04	0.66	0.63	↓$0.03 (-5.02%)	0.63	0.66	237.89K
2024-11-01	0.66	0.65	↓$0.01 (-1.48%)	0.64	0.69	490.62K
2024-10-31	0.66	0.65	↓$0.01 (-1.52%)	0.63	0.67	550.26K
2024-10-30	0.70	0.67	↓$0.02 (-3.58%)	0.66	0.70	312.29K
2024-10-29	0.66	0.68	↑$0.02 (2.33%)	0.66	0.68	145.86K
2024-10-28	0.66	0.66	↑$0.00 (0.00%)	0.65	0.68	361.49K
2024-10-25	0.69	0.66	↓$0.03 (-5.07%)	0.65	0.71	350.08K
2024-10-24	0.72	0.69	↓$0.03 (-3.68%)	0.65	0.72	666.15K
2024-10-23	0.74	0.70	↓$0.04 (-5.12%)	0.69	0.74	380.97K
2024-10-22	0.73	0.73	↓$0.01 (-0.90%)	0.70	0.74	407.99K
2024-10-21	0.78	0.72	↓$0.06 (-8.18%)	0.71	0.78	546.13K
2024-10-18	0.76	0.76	↑$0.00 (0.08%)	0.75	0.79	621.36K
2024-10-17	0.73	0.74	↑$0.01 (2.01%)	0.72	0.76	187.36K
2024-10-16	0.73	0.73	↑$0.00 (0.52%)	0.72	0.74	168.44K
2024-10-15	0.74	0.72	↓$0.02 (-3.23%)	0.69	0.75	262.93K
2024-10-14	0.76	0.73	↓$0.03 (-3.73%)	0.71	0.76	324.82K
2024-10-11	0.74	0.75	↑$0.02 (2.57%)	0.74	0.77	388.72K
2024-10-10	0.71	0.74	↑$0.03 (3.52%)	0.71	0.75	285.36K