New Zealand markets open in 2 hours 43 minutes

Vista Gold Corp. (JEJ.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.3995+0.0350 (+9.60%)
At close: 09:20AM CEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 20240.39950.39950.39950.39950.39951,943
08 May 20240.43000.43000.36450.36450.3645-
07 May 20240.42750.42750.39250.39250.3925-
06 May 20240.42750.42750.42750.42750.4275-
03 May 20240.43600.43600.39050.39050.3905-
02 May 20240.44050.44050.44050.44050.4405-
30 Apr 20240.47900.47900.40500.40500.4050-
29 Apr 20240.47600.47600.45100.45100.4510-
26 Apr 20240.49600.49600.44250.44250.4425-
25 Apr 20240.44950.45800.44950.45800.4580-
24 Apr 20240.45200.45200.40200.40200.4020-
23 Apr 20240.44550.44550.41050.41050.4105-
22 Apr 20240.48600.48600.42150.42150.4215-
19 Apr 20240.49500.49500.45100.45100.4510-
18 Apr 20240.49100.49100.49100.49100.4910-
17 Apr 20240.50200.50200.45800.45800.4580-
16 Apr 20240.50000.50000.46100.46100.4610-
15 Apr 20240.51300.51300.51300.51300.5130-
12 Apr 20240.51500.51500.51500.51500.5150-
11 Apr 20240.50900.50900.47000.47000.4700-
10 Apr 20240.50600.55400.46700.46700.46701,943
09 Apr 20240.51600.51600.46800.46800.4680-
08 Apr 20240.51600.51600.51600.51600.5160-
05 Apr 20240.50400.50400.48700.48700.4870-
04 Apr 20240.52100.52100.47500.47500.4750-
03 Apr 20240.50700.50700.47200.47200.4720-
02 Apr 20240.52700.52700.46800.46800.4680-
28 Mar 20240.45400.45400.44800.44800.4480-
27 Mar 20240.41000.41600.41000.41600.4160-
26 Mar 20240.39000.39000.37200.37200.3720-
25 Mar 20240.41400.41400.35400.35400.3540-
22 Mar 20240.39400.41000.39400.41000.4100-
21 Mar 20240.44200.44200.36200.36200.3620-
20 Mar 20240.39200.41000.39200.41000.41002,000
19 Mar 20240.42600.42600.39200.39200.3920-
18 Mar 20240.44000.44000.44000.44000.4400-
15 Mar 20240.40000.40600.40000.40600.4060-
14 Mar 20240.42200.42200.36200.36200.3620-
13 Mar 20240.39200.39200.38600.38600.3860-
12 Mar 20240.39200.39200.35400.35400.3540-
11 Mar 20240.39600.39600.35800.35800.3580-
08 Mar 20240.41200.41200.35600.35600.3560-
07 Mar 20240.37600.37600.36800.36800.3680-
06 Mar 20240.35200.39400.33400.33400.33406,000
05 Mar 20240.35600.35600.31800.31800.3180-
04 Mar 20240.36200.36200.36200.36200.3620-
01 Mar 20240.29600.32200.29600.32200.3220-
29 Feb 20240.30000.30000.25400.25400.2540-
28 Feb 20240.27800.27800.26200.26200.2620-
27 Feb 20240.28200.28200.25000.25000.2500-
26 Feb 20240.29200.29200.29200.29200.2920-
23 Feb 20240.29400.29400.25200.25200.2520-
22 Feb 20240.30600.30600.25200.25200.2520-
21 Feb 20240.30200.30200.26800.26800.2680-
20 Feb 20240.31800.31800.26000.26000.2600-
19 Feb 20240.31600.31600.28000.28000.2800-
16 Feb 20240.30200.30200.28000.28000.2800-
15 Feb 20240.30600.30600.26800.27200.272010,000
14 Feb 20240.30600.30600.26000.26000.2600-
13 Feb 20240.33600.33600.26400.26400.2640-
12 Feb 20240.33200.33200.29000.29000.2900-
09 Feb 20240.33400.33400.28600.28600.2860-
08 Feb 20240.32800.32800.29000.29000.2900-
07 Feb 20240.31200.31200.29000.29000.2900-
06 Feb 20240.30800.30800.30800.30800.3080-
05 Feb 20240.31400.31400.31400.31400.3140-
02 Feb 20240.32600.32600.27600.27600.2760-
01 Feb 20240.31200.31200.28200.28200.2820-
31 Jan 20240.31400.31400.27200.27200.2720-
30 Jan 20240.32400.32400.27400.27400.2740-
29 Jan 20240.31200.31200.28600.28600.2860-
26 Jan 20240.31200.31200.27000.27000.2700-
25 Jan 20240.31000.31000.27600.27600.2760-
24 Jan 20240.32000.32000.27000.27000.2700-
23 Jan 20240.33800.33800.29200.29200.2920-
22 Jan 20240.31800.31800.31800.31800.3180-
19 Jan 20240.32800.32800.28600.28600.2860-
18 Jan 20240.34000.34000.28800.28800.2880-
17 Jan 20240.33400.33400.30000.30000.3000-
16 Jan 20240.31400.31400.29600.29600.2960-
15 Jan 20240.34800.34800.27000.27000.2700-
12 Jan 20240.31200.31200.29600.29600.2960-
11 Jan 20240.32200.32200.26600.26600.2660-
10 Jan 20240.33400.33400.27800.27800.2780-
09 Jan 20240.35600.35600.29400.29400.2940-
08 Jan 20240.37000.37000.37000.37000.3700-
05 Jan 20240.38200.38200.32800.32800.3280-
04 Jan 20240.37000.37000.37000.37000.3700-
03 Jan 20240.39800.39800.32800.32800.3280-
02 Jan 20240.39400.39400.34800.34800.3480-
29 Dec 20230.39800.39800.39800.39800.3980-
28 Dec 20230.39200.39200.34200.34200.3420-
27 Dec 20230.38800.38800.38800.38800.3880-
22 Dec 20230.37800.37800.35200.35200.3520-
21 Dec 20230.38200.38200.33000.33000.3300-
20 Dec 20230.38400.38400.33000.33000.3300-
19 Dec 20230.35000.35000.32600.32600.3260-
18 Dec 20230.36400.36400.30800.30800.3080-
15 Dec 20230.38600.38600.33400.33400.3340-
14 Dec 20230.28600.39000.28600.39000.39004,050
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...