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

Vista Gold Corp Common Stock (NY:VGZ)

0.9455 +0.0252 (+2.74%)
Streaming Delayed Price Updated: 1:54 PM EDT, Jul 31, 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 (%)
Jul 30, 2025 0.9880 0.9880 0.9200 0.9203 777,928 -0.06(-6.09%)
Jul 29, 2025 0.9650 0.9990 0.9400 0.9800 687,237 +0.04(+4.48%)
Jul 28, 2025 0.9453 0.9600 0.9215 0.9380 523,564 -0.01(-0.77%)
Jul 25, 2025 0.9500 0.9600 0.9300 0.9453 345,383 -0.00(-0.48%)
Jul 24, 2025 0.9859 0.9877 0.9450 0.9499 737,754 -0.03(-3.45%)
Jul 23, 2025 0.9900 1.000 0.9810 0.9838 231,832 -0.01(-0.64%)
Jul 22, 2025 1.000 1.000 0.9810 0.9901 288,416 +0.01(+0.93%)
Jul 21, 2025 0.9500 1.000 0.9500 0.9810 727,578 +0.05(+5.22%)
Jul 18, 2025 0.9650 0.9650 0.9237 0.9323 441,175 -0.03(-3.15%)
Jul 17, 2025 0.9869 0.9999 0.9501 0.9626 416,383 -0.03(-2.77%)
Jul 16, 2025 0.9800 0.9990 0.9750 0.9900 340,497 +0.00(+0.00%)
Jul 15, 2025 1.020 1.020 0.9750 0.9900 702,898 -0.01(-0.88%)
Jul 14, 2025 1.020 1.020 0.9872 0.9988 350,243 -0.02(-2.08%)
Jul 11, 2025 1.030 1.030 0.9985 1.020 468,417 +0.01(+0.99%)
Jul 10, 2025 0.9900 1.020 0.9902 1.010 406,147 +0.02(+2.44%)
Jul 09, 2025 0.9800 1.000 0.9704 0.9859 349,456 +0.00(+0.28%)
Jul 08, 2025 1.000 1.010 0.9742 0.9831 377,986 -0.03(-2.66%)
Jul 07, 2025 0.9900 1.010 0.9831 1.010 286,918 +0.01(+1.36%)
Jul 03, 2025 0.9750 1.010 0.9750 0.9964 251,684 -0.00(-0.26%)
Jul 02, 2025 0.9978 0.9990 0.9740 0.9990 377,723 +0.01(+0.91%)
Jul 01, 2025 0.9800 1.000 0.9677 0.9900 306,831 +0.01(+1.44%)
Jun 30, 2025 0.9900 0.9961 0.9600 0.9759 391,286 -0.01(-1.42%)
Jun 27, 2025 1.000 1.010 0.9750 0.9900 699,919 -0.03(-2.94%)
Jun 26, 2025 1.030 1.050 1.005 1.020 264,554 -0.01(-0.97%)
Jun 25, 2025 1.050 1.050 1.020 1.030 216,609 -0.02(-1.90%)
Jun 24, 2025 1.000 1.050 0.9900 1.050 851,140 +0.03(+2.94%)
Jun 23, 2025 1.000 1.020 0.9812 1.020 413,592 +0.03(+2.56%)
Jun 20, 2025 0.9950 1.000 0.9610 0.9945 487,338 +0.00(+0.15%)
Jun 18, 2025 1.020 1.020 0.9851 0.9930 646,838 -0.03(-2.65%)
Jun 17, 2025 1.020 1.030 1.000 1.020 326,630 +0.00(+0.00%)
Jun 16, 2025 1.010 1.020 1.000 1.020 601,088 +0.02(+2.00%)
Jun 13, 2025 1.010 1.020 1.000 1.000 448,563 +0.00(+0.07%)
Jun 12, 2025 1.000 1.020 0.9800 0.9993 460,460 +0.02(+1.95%)
Jun 11, 2025 0.9900 1.000 0.9800 0.9802 294,690 +0.00(+0.02%)
Jun 10, 2025 1.020 1.020 0.9800 0.9800 651,356 -0.03(-2.97%)
Jun 09, 2025 0.9700 1.010 0.9600 1.010 828,238 +0.05(+4.90%)
Jun 06, 2025 1.000 1.030 0.9505 0.9628 1,139,344 -0.04(-3.72%)
Jun 05, 2025 1.020 1.040 0.9810 1.000 1,528,332 +0.02(+1.94%)
Jun 04, 2025 1.140 1.150 0.9100 0.9810 5,732,878 -0.18(-15.43%)
Jun 03, 2025 1.200 1.210 1.130 1.160 1,189,711 -0.07(-5.69%)
Jun 02, 2025 1.200 1.280 1.190 1.230 1,133,781 +0.05(+4.24%)
May 30, 2025 1.170 1.180 1.130 1.180 449,971 +0.03(+2.61%)
May 29, 2025 1.220 1.255 1.150 1.150 995,047 -0.07(-5.74%)
May 28, 2025 1.230 1.240 1.200 1.220 401,131 +0.00(+0.00%)
May 27, 2025 1.240 1.270 1.200 1.220 775,159 -0.01(-0.81%)
May 23, 2025 1.260 1.300 1.230 1.230 902,061 +0.01(+0.82%)
May 22, 2025 1.250 1.270 1.200 1.220 824,288 -0.03(-2.40%)
May 21, 2025 1.240 1.300 1.200 1.250 1,547,739 +0.03(+2.46%)
May 20, 2025 1.040 1.250 1.040 1.220 2,522,398 +0.17(+16.19%)
May 19, 2025 0.9800 1.050 0.9750 1.050 949,019 +0.09(+9.26%)
May 16, 2025 0.9383 0.9686 0.9300 0.9610 250,356 +0.00(+0.10%)
May 15, 2025 0.9298 0.9699 0.9250 0.9600 304,576 +0.03(+2.93%)
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%)
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.