Vista Gold Corp. (VGZ)

NYSE American - Nasdaq Real-time price. Currency in USD

Add to watchlist

0.5394

-0.0154

(-2.78%)

At close: 03:58PM EDT

0.5390

-0.00

(-0.07%)

After hours:

06:08PM EDT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.5600	0.5600	0.5200	0.5400	0.5400	87,200
25 Apr 2024	0.5000	0.5600	0.5000	0.5500	0.5500	234,100
24 Apr 2024	0.5100	0.5100	0.4900	0.5100	0.5100	296,500
23 Apr 2024	0.5100	0.5300	0.4900	0.5100	0.5100	238,200
22 Apr 2024	0.5300	0.5300	0.5100	0.5100	0.5100	427,900
19 Apr 2024	0.5500	0.5600	0.5400	0.5500	0.5500	208,900
18 Apr 2024	0.5600	0.5700	0.5500	0.5500	0.5500	106,200
17 Apr 2024	0.5600	0.5700	0.5500	0.5500	0.5500	334,300
16 Apr 2024	0.5600	0.5700	0.5400	0.5600	0.5600	295,800
15 Apr 2024	0.5700	0.5800	0.5600	0.5600	0.5600	161,900
12 Apr 2024	0.5700	0.6100	0.5600	0.5700	0.5700	712,900
11 Apr 2024	0.5700	0.5800	0.5600	0.5700	0.5700	226,500
10 Apr 2024	0.5700	0.5800	0.5500	0.5700	0.5700	594,400
09 Apr 2024	0.5900	0.6000	0.5700	0.5700	0.5700	384,000
08 Apr 2024	0.5900	0.5900	0.5600	0.5800	0.5800	417,100
05 Apr 2024	0.5700	0.6200	0.5600	0.5800	0.5800	405,800
04 Apr 2024	0.6000	0.6200	0.5500	0.5700	0.5700	405,500
03 Apr 2024	0.6100	0.6100	0.5800	0.6000	0.6000	588,800
02 Apr 2024	0.6100	0.6100	0.5700	0.5800	0.5800	333,900
01 Apr 2024	0.5600	0.6100	0.5600	0.6000	0.6000	609,700
28 Mar 2024	0.5400	0.5700	0.5200	0.5600	0.5600	708,700
27 Mar 2024	0.4900	0.5400	0.4900	0.5400	0.5400	620,400
26 Mar 2024	0.4800	0.5000	0.4600	0.4900	0.4900	382,300
25 Mar 2024	0.4900	0.4900	0.4600	0.4700	0.4700	223,300
22 Mar 2024	0.4700	0.5000	0.4700	0.4900	0.4900	131,100
21 Mar 2024	0.5400	0.5700	0.4500	0.4800	0.4800	919,900
20 Mar 2024	0.5100	0.5400	0.5100	0.5300	0.5300	290,600
19 Mar 2024	0.5100	0.5200	0.5100	0.5100	0.5100	180,700
18 Mar 2024	0.5400	0.5400	0.5100	0.5200	0.5200	178,300
15 Mar 2024	0.4900	0.5300	0.4700	0.5300	0.5300	728,900
14 Mar 2024	0.5100	0.5200	0.4600	0.4800	0.4800	580,700
13 Mar 2024	0.4700	0.5100	0.4600	0.5100	0.5100	549,200
12 Mar 2024	0.4700	0.4800	0.4600	0.4600	0.4600	183,900
11 Mar 2024	0.4900	0.5000	0.4600	0.4700	0.4700	350,100
08 Mar 2024	0.4900	0.5000	0.4300	0.4500	0.4500	480,000
07 Mar 2024	0.4400	0.4800	0.4300	0.4800	0.4800	536,000
06 Mar 2024	0.4200	0.4400	0.4100	0.4300	0.4300	197,200
05 Mar 2024	0.4200	0.4400	0.4000	0.4100	0.4100	355,800
04 Mar 2024	0.4300	0.4300	0.4000	0.4100	0.4100	428,000
01 Mar 2024	0.3500	0.4300	0.3400	0.4200	0.4200	721,800
29 Feb 2024	0.3500	0.3600	0.3300	0.3400	0.3400	230,200
28 Feb 2024	0.3300	0.3600	0.3300	0.3500	0.3500	294,500
27 Feb 2024	0.3300	0.3500	0.3300	0.3400	0.3400	205,500
26 Feb 2024	0.3400	0.3400	0.3200	0.3300	0.3300	218,600
23 Feb 2024	0.3600	0.3600	0.3300	0.3400	0.3400	221,100
22 Feb 2024	0.3500	0.3600	0.3300	0.3400	0.3400	593,100
21 Feb 2024	0.3500	0.3600	0.3500	0.3600	0.3600	51,900
20 Feb 2024	0.3800	0.3800	0.3500	0.3500	0.3500	258,400
16 Feb 2024	0.3400	0.3700	0.3400	0.3600	0.3600	190,000
15 Feb 2024	0.3600	0.3700	0.3500	0.3500	0.3500	319,600
14 Feb 2024	0.3600	0.3800	0.3500	0.3500	0.3500	282,300
13 Feb 2024	0.3800	0.3900	0.3500	0.3500	0.3500	443,500
12 Feb 2024	0.3900	0.3900	0.3800	0.3900	0.3900	451,300
09 Feb 2024	0.3800	0.3900	0.3800	0.3800	0.3800	180,100
08 Feb 2024	0.3800	0.3900	0.3800	0.3900	0.3900	124,500
07 Feb 2024	0.3800	0.3900	0.3600	0.3800	0.3800	342,200
06 Feb 2024	0.3500	0.3700	0.3500	0.3600	0.3600	59,100
05 Feb 2024	0.3600	0.3600	0.3600	0.3600	0.3600	49,800
02 Feb 2024	0.3600	0.3800	0.3600	0.3700	0.3700	44,700
01 Feb 2024	0.3600	0.3800	0.3600	0.3800	0.3800	326,200
31 Jan 2024	0.3800	0.3800	0.3600	0.3600	0.3600	188,400
30 Jan 2024	0.3700	0.3900	0.3600	0.3600	0.3600	171,600
29 Jan 2024	0.3600	0.3900	0.3600	0.3700	0.3700	188,300
26 Jan 2024	0.3600	0.3700	0.3600	0.3600	0.3600	96,800
25 Jan 2024	0.3700	0.3800	0.3500	0.3600	0.3600	549,500
24 Jan 2024	0.3700	0.3800	0.3600	0.3600	0.3600	150,200
23 Jan 2024	0.3900	0.3900	0.3700	0.3700	0.3700	98,500
22 Jan 2024	0.3900	0.3900	0.3700	0.3900	0.3900	63,300
19 Jan 2024	0.4000	0.4000	0.3700	0.3700	0.3700	116,700
18 Jan 2024	0.4000	0.4000	0.3800	0.3800	0.3800	108,200
17 Jan 2024	0.4000	0.4000	0.4000	0.4000	0.4000	239,400
16 Jan 2024	0.4100	0.4400	0.3900	0.3900	0.3900	373,600
12 Jan 2024	0.3700	0.4100	0.3700	0.4100	0.4100	364,300
11 Jan 2024	0.3700	0.3800	0.3600	0.3600	0.3600	409,600
10 Jan 2024	0.4000	0.4000	0.3700	0.3800	0.3800	149,700
09 Jan 2024	0.4100	0.4100	0.3900	0.3900	0.3900	103,400
08 Jan 2024	0.4400	0.4400	0.4100	0.4100	0.4100	183,000
05 Jan 2024	0.4500	0.4700	0.4200	0.4400	0.4400	167,700
04 Jan 2024	0.4300	0.4600	0.4300	0.4400	0.4400	322,100
03 Jan 2024	0.4500	0.4700	0.4200	0.4300	0.4300	199,300
02 Jan 2024	0.4700	0.4700	0.4500	0.4500	0.4500	184,100
29 Dec 2023	0.4400	0.4600	0.4300	0.4500	0.4500	259,800
28 Dec 2023	0.4500	0.4600	0.4400	0.4500	0.4500	487,900
27 Dec 2023	0.4500	0.4700	0.4300	0.4600	0.4600	234,900
26 Dec 2023	0.4600	0.4700	0.4300	0.4500	0.4500	156,100
22 Dec 2023	0.4700	0.4800	0.4400	0.4500	0.4500	268,200
21 Dec 2023	0.4500	0.4600	0.4300	0.4400	0.4400	360,600
20 Dec 2023	0.4400	0.4700	0.4300	0.4400	0.4400	215,000
19 Dec 2023	0.4200	0.4500	0.4100	0.4500	0.4500	576,100
18 Dec 2023	0.4400	0.4400	0.3800	0.4100	0.4100	416,300
15 Dec 2023	0.4500	0.4500	0.4300	0.4300	0.4300	335,600
14 Dec 2023	0.3400	0.4600	0.3400	0.4500	0.4500	1,713,700
13 Dec 2023	0.3300	0.3500	0.3100	0.3300	0.3300	475,500
12 Dec 2023	0.3700	0.3700	0.3300	0.3300	0.3300	201,300
11 Dec 2023	0.3700	0.3900	0.3400	0.3500	0.3500	425,200
08 Dec 2023	0.3700	0.3700	0.3500	0.3600	0.3600	218,700
07 Dec 2023	0.3700	0.3900	0.3300	0.3700	0.3700	275,300
06 Dec 2023	0.3800	0.4000	0.3700	0.3700	0.3700	359,500
05 Dec 2023	0.4000	0.4000	0.3700	0.3700	0.3700	223,100
04 Dec 2023	0.4100	0.4200	0.3800	0.3800	0.3800	247,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,805.09-141.34(-1.18%)

NZD/USD0.5941-0.0008(-0.14%)

NZD/EUR0.5549+0.0009(+0.16%)

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

OIL83.66+0.09(+0.11%)

Vista Gold Corp. (VGZ)

NZX 50
11,805.09
-141.34(-1.18%)

NZD/USD
0.5941
-0.0008(-0.14%)

NZD/EUR
0.5549
+0.0009(+0.16%)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

OIL
83.66
+0.09(+0.11%)