Vista Gold Corp Historical Data - VGZ | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSX
Vista Gold Corp (VGZ)
Vista Gold Corp (VGZ) Historical

Vista Gold Corp (VGZ)

0.68

-0.02

(-2.86%)

Closed May 03 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.02	-2.85714285714	0.7	0.75	0.66	13179	0.71268238	CS
4	-0.1	-12.8205128205	0.78	0.83	0.66	37061	0.74798301	CS
12	0.19	38.7755102041	0.49	0.83	0.425	29086	0.69638576	CS
26	0.2	41.6666666667	0.48	0.83	0.41	23663	0.62654298	CS
52	-0.23	-25.2747252747	0.91	1.03	0.41	15361	0.6364755	CS
156	-0.67	-49.6296296296	1.35	1.72	0.41	13985	0.91808926	CS
260	-0.12	-15	0.8	1.9	0.41	16065	1.07148088	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714686000	0.68	-0.02	-2.86	0.66	0.68	0.66	21500
1714599600	0.7	0.02	2.94	0.7	0.7	0.7	3501
1714513200	0.68	-0.06	-8.11	0.72	0.72	0.68	31500
1714426800	0.74	-0.01	-1.33	0.74	0.74	0.74	3534
1714167600	0.75	0	0.00	0.75	0.75	0.75	0
1714081200	0.75	0.07	10.29	0.7	0.75	0.7	23000
1713994800	0.68	-0.01	-1.45	0.67	0.6899999	0.67	57995
1713908400	0.6899999	0	0.00	0.7	0.7	0.68	10500
1713822000	0.6899999	-0.06	-8.00	0.72	0.72	0.6899999	19631
1713562800	0.75	0	0.00	0.75	0.75	0.74	379900
1713476400	0.75	-0.03	-3.85	0.78	0.78	0.75	3650
1713390000	0.78	0.02	2.63	0.78	0.78	0.78	42501
1713303600	0.76	-0.02	-2.56	0.77	0.77	0.76	1626
1713217200	0.78	-0.01	-1.27	0.78	0.78	0.78	1500
1712958000	0.79	0.01	1.28	0.78	0.8199999	0.78	16100
1712871600	0.78	0	0.00	0.77	0.78	0.76	12000
1712785200	0.78	0	0.00	0.77	0.78	0.76	65600
1712698800	0.78	0	0.00	0.79	0.8	0.78	19509
1712612400	0.78	-0.01	-1.27	0.79	0.79	0.78	14126
1712353200	0.79	-0.01	-1.25	0.83	0.83	0.77	2050
1712266800	0.8	-0.02	-2.44	0.78	0.83	0.78	28642
1712180400	0.8199999	0.0399999	5.13	0.79	0.8199999	0.79	84829
1712094000	0.78	-0.02	-2.50	0.8199999	0.8199999	0.78	30873
1712007600	0.8	0.03	3.90	0.78	0.8	0.78	17570
1711662000	0.77	0.05	6.94	0.72	0.77	0.71	111029
1711575600	0.72	0.08	12.50	0.68	0.73	0.68	57472
1711489200	0.64	0.02	3.23	0.65	0.65	0.64	44245
1711402800	0.62	-0.05	-7.46	0.67	0.67	0.62	35902
1711143600	0.67	0.02	3.08	0.67	0.67	0.67	13779
1711057200	0.65	-0.08	-10.96	0.74	0.74	0.65	108699
1710970800	0.73	0.0400001	5.80	0.73	0.73	0.73	3180
1710884400	0.6899999	0.0099999	1.47	0.68	0.72	0.68	11666
1710798000	0.68	0	0.00	0.68	0.74	0.68	19310
1710538800	0.68	0.05	7.94	0.6899999	0.6899999	0.68	9506
1710452400	0.63	-0.04	-5.97	0.64	0.66	0.63	2890
1710366000	0.67	0.04	6.35	0.65	0.67	0.65	4833
1710279600	0.63	-0.05	-7.35	0.64	0.64	0.63	5100
1710193200	0.68	0.08	13.33	0.62	0.68	0.62	19100
1709937600	0.6	-0.05	-7.69	0.7	0.7	0.6	34225
1709851200	0.65	0.05	8.33	0.64	0.65	0.63	17871
1709764800	0.6	0.02	3.45	0.58	0.6	0.58	19505
1709678400	0.58	0.02	3.57	0.6	0.6	0.55	4520
1709592000	0.56	-0.02	-3.45	0.58	0.58	0.56	3504
1709332800	0.58	0.105	22.11	0.46	0.58	0.46	35779
1709246400	0.475	0	0.00	0.475	0.475	0.475	0
1709160000	0.475	0.045	10.47	0.475	0.475	0.475	3433
1709073600	0.43	0	0.00	0.43	0.43	0.43	0
1708987200	0.43	-0.04	-8.51	0.45	0.45	0.425	17000
1708728000	0.47	-0.005	-1.05	0.45	0.47	0.45	6697
1708641600	0.475	0.005	1.06	0.475	0.48	0.45	17213
1708555200	0.47	-0.01	-2.08	0.475	0.475	0.47	1504
1708468800	0.48	-0.02	-4.00	0.485	0.485	0.475	3500
1708123200	0.5	0.04	8.70	0.48	0.5	0.48	40062
1708036800	0.46	-0.04	-8.00	0.48	0.48	0.46	13000
1707950400	0.5	0.02	4.17	0.54	0.54	0.5	45580
1707864000	0.48	-0.05	-9.43	0.48	0.48	0.48	2600
1707777600	0.53	0.01	1.92	0.52	0.53	0.52	7001
1707518400	0.52	0	0.00	0.51	0.52	0.51	4297
1707432000	0.52	0.02	4.00	0.49	0.52	0.46	30295
1707345600	0.5	0	0.00	0.5	0.5	0.5	0
1707259200	0.5	0	0.00	0.5	0.5	0.5	0
1707172800	0.5	0	0.00	0.5	0.5	0.5	13

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions