Vista Gold Corporation (VGZ) Historical Stock Data

0.57 ↑0.03 (5.11%)

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

Historical Data

In the past 30 trading days, VGZ is down -0.64% 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
2024-12-20	0.57	0.57	↑$0.01 (1.09%)	0.56	0.58	349.24K
2024-12-19	0.58	0.55	↓$0.03 (-5.81%)	0.55	0.59	392.49K
2024-12-18	0.53	0.55	↑$0.01 (2.64%)	0.53	0.63	1.09M
2024-12-17	0.48	0.52	↑$0.04 (9.24%)	0.47	0.54	270.83K
2024-12-16	0.55	0.53	↓$0.02 (-3.64%)	0.52	0.56	504.50K
2024-12-13	0.55	0.55	↑$0.01 (1.11%)	0.54	0.56	220.55K
2024-12-12	0.56	0.55	↓$0.02 (-2.68%)	0.55	0.57	273.41K
2024-12-11	0.58	0.57	↓$0.01 (-1.87%)	0.57	0.58	415.14K
2024-12-10	0.60	0.59	↓$0.01 (-2.42%)	0.58	0.62	365.81K
2024-12-09	0.62	0.60	↓$0.01 (-2.34%)	0.59	0.62	1.04M
2024-12-06	0.58	0.59	↑$0.01 (1.31%)	0.57	0.59	291.86K
2024-12-05	0.59	0.58	↓$0.01 (-1.69%)	0.58	0.60	139.90K
2024-12-04	0.60	0.59	↓$0.01 (-1.65%)	0.58	0.60	146.27K
2024-12-03	0.59	0.60	↑$0.01 (1.89%)	0.57	0.61	203.19K
2024-12-02	0.61	0.58	↓$0.03 (-4.28%)	0.57	0.61	392.41K
2024-11-29	0.62	0.61	↓$0.01 (-0.89%)	0.60	0.62	467.99K
2024-11-27	0.60	0.61	↑$0.01 (1.68%)	0.60	0.61	208.48K
2024-11-26	0.61	0.60	↓$0.02 (-2.55%)	0.59	0.61	283.77K
2024-11-25	0.61	0.60	↓$0.01 (-2.08%)	0.57	0.62	862.65K
2024-11-22	0.59	0.61	↑$0.02 (3.42%)	0.57	0.62	1.01M
2024-11-21	0.58	0.59	↑$0.01 (1.96%)	0.54	0.59	419.34K
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