Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

VGZ Vista Gold Corp

0.74

-0.01 (-1.33%)

Apr 26 2024 - Closed

Delayed by 15 minutes

VGZ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	0.75	0.00	0.00%	0.75	0.75	0.75	0
Apr 25 2024	0.75	0.07	10.29%	0.70	0.75	0.70	23,000
Apr 24 2024	0.68	-0.01	-1.45%	0.67	0.69	0.67	57,995
Apr 23 2024	0.69	0.00	0.00%	0.70	0.70	0.68	10,500
Apr 22 2024	0.69	-0.06	-8.00%	0.72	0.72	0.69	19,631
Apr 19 2024	0.75	0.00	0.00%	0.75	0.75	0.74	379,900
Apr 18 2024	0.75	-0.03	-3.85%	0.78	0.78	0.75	3,650
Apr 17 2024	0.78	0.02	2.63%	0.78	0.78	0.78	42,501
Apr 16 2024	0.76	-0.02	-2.56%	0.77	0.77	0.76	1,626
Apr 15 2024	0.78	-0.01	-1.27%	0.78	0.78	0.78	1,500
Apr 12 2024	0.79	0.01	1.28%	0.78	0.82	0.78	16,100
Apr 11 2024	0.78	0.00	0.00%	0.77	0.78	0.76	12,000
Apr 10 2024	0.78	0.00	0.00%	0.77	0.78	0.76	65,600
Apr 09 2024	0.78	0.00	0.00%	0.79	0.80	0.78	19,509
Apr 08 2024	0.78	-0.01	-1.27%	0.79	0.79	0.78	14,126
Apr 05 2024	0.79	-0.01	-1.25%	0.83	0.83	0.77	2,050
Apr 04 2024	0.80	-0.02	-2.44%	0.78	0.83	0.78	28,642
Apr 03 2024	0.82	0.04	5.13%	0.79	0.82	0.79	84,829
Apr 02 2024	0.78	-0.02	-2.50%	0.82	0.82	0.78	30,873
Apr 01 2024	0.80	0.03	3.90%	0.78	0.80	0.78	17,570
Mar 28 2024	0.77	0.05	6.94%	0.72	0.77	0.71	111,029
Mar 27 2024	0.72	0.08	12.50%	0.68	0.73	0.68	57,472
Mar 26 2024	0.64	0.02	3.23%	0.65	0.65	0.64	44,245
Mar 25 2024	0.62	-0.05	-7.46%	0.67	0.67	0.62	35,902
Mar 22 2024	0.67	0.02	3.08%	0.67	0.67	0.67	13,779
Mar 21 2024	0.65	-0.08	-10.96%	0.74	0.74	0.65	108,699
Mar 20 2024	0.73	0.04	5.80%	0.73	0.73	0.73	3,180
Mar 19 2024	0.69	0.01	1.47%	0.68	0.72	0.68	11,666
Mar 18 2024	0.68	0.00	0.00%	0.68	0.74	0.68	19,310
Mar 15 2024	0.68	0.05	7.94%	0.69	0.69	0.68	9,506
Mar 14 2024	0.63	-0.04	-5.97%	0.64	0.66	0.63	2,890
Mar 13 2024	0.67	0.04	6.35%	0.65	0.67	0.65	4,833
Mar 12 2024	0.63	-0.05	-7.35%	0.64	0.64	0.63	5,100
Mar 11 2024	0.68	0.08	13.33%	0.62	0.68	0.62	19,100
Mar 08 2024	0.60	-0.05	-7.69%	0.70	0.70	0.60	34,225
Mar 07 2024	0.65	0.05	8.33%	0.64	0.65	0.63	17,871
Mar 06 2024	0.60	0.02	3.45%	0.58	0.60	0.58	19,505
Mar 05 2024	0.58	0.02	3.57%	0.60	0.60	0.55	4,520
Mar 04 2024	0.56	-0.02	-3.45%	0.58	0.58	0.56	3,504
Mar 01 2024	0.58	0.105	22.11%	0.46	0.58	0.46	35,779
Feb 29 2024	0.475	0.00	0.00%	0.475	0.475	0.475	0
Feb 28 2024	0.475	0.045	10.47%	0.475	0.475	0.475	3,433
Feb 27 2024	0.43	0.00	0.00%	0.43	0.43	0.43	0
Feb 26 2024	0.43	-0.04	-8.51%	0.45	0.45	0.425	17,000
Feb 23 2024	0.47	-0.005	-1.05%	0.45	0.47	0.45	6,697
Feb 22 2024	0.475	0.005	1.06%	0.475	0.48	0.45	17,213
Feb 21 2024	0.47	-0.01	-2.08%	0.475	0.475	0.47	1,504
Feb 20 2024	0.48	-0.02	-4.00%	0.485	0.485	0.475	3,500
Feb 16 2024	0.50	0.04	8.70%	0.48	0.50	0.48	40,062
Feb 15 2024	0.46	-0.04	-8.00%	0.48	0.48	0.46	13,000
Feb 14 2024	0.50	0.02	4.17%	0.54	0.54	0.50	45,580
Feb 13 2024	0.48	-0.05	-9.43%	0.48	0.48	0.48	2,600
Feb 12 2024	0.53	0.01	1.92%	0.52	0.53	0.52	7,001
Feb 09 2024	0.52	0.00	0.00%	0.51	0.52	0.51	4,297
Feb 08 2024	0.52	0.02	4.00%	0.49	0.52	0.46	30,295
Feb 07 2024	0.50	0.00	0.00%	0.50	0.50	0.50	0
Feb 06 2024	0.50	0.00	0.00%	0.50	0.50	0.50	0
Feb 05 2024	0.50	0.00	0.00%	0.50	0.50	0.50	13
Feb 02 2024	0.50	0.025	5.26%	0.51	0.51	0.50	1,700
Feb 01 2024	0.475	0.00	0.00%	0.475	0.475	0.475	2
Jan 31 2024	0.475	-0.015	-3.06%	0.47	0.49	0.47	4,500
Jan 30 2024	0.49	-0.02	-3.92%	0.51	0.51	0.48	9,774

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