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

Vista Gold Corp Common Stock (NY: VGZ )

0.6659 -0.0240 (-3.48%)
Official Closing Price Updated: 8:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 0.6900 0.6900 0.6538 0.6659 249,196 -0.02(-3.48%)
Feb 13, 2025 0.6900 0.6900 0.6598 0.6899 290,510 +0.01(+1.92%)
Feb 12, 2025 0.6680 0.6800 0.6500 0.6769 260,782 +0.02(+2.56%)
Feb 11, 2025 0.6780 0.6780 0.6500 0.6600 203,213 -0.01(-2.06%)
Feb 10, 2025 0.6900 0.6905 0.6501 0.6739 149,239 +0.02(+3.68%)
Feb 07, 2025 0.6888 0.6888 0.6350 0.6500 650,573 -0.04(-5.11%)
Feb 06, 2025 0.6900 0.7099 0.6667 0.6850 244,435 -0.00(-0.70%)
Feb 05, 2025 0.6426 0.6999 0.6381 0.6898 585,764 +0.05(+7.35%)
Feb 04, 2025 0.6570 0.6658 0.6260 0.6426 200,069 +0.01(+1.56%)
Feb 03, 2025 0.6400 0.6700 0.6260 0.6327 280,369 -0.01(-1.14%)
Jan 31, 2025 0.6800 0.6800 0.6301 0.6400 621,113 -0.02(-2.82%)
Jan 30, 2025 0.6020 0.6779 0.6000 0.6586 560,928 +0.05(+9.04%)
Jan 29, 2025 0.6180 0.6180 0.6000 0.6040 130,643 -0.01(-2.22%)
Jan 28, 2025 0.6050 0.6199 0.6050 0.6177 166,510 +0.01(+1.45%)
Jan 27, 2025 0.6350 0.6350 0.6089 0.6089 231,311 -0.01(-0.99%)
Jan 24, 2025 0.6240 0.6350 0.6050 0.6150 207,894 +0.01(+1.10%)
Jan 23, 2025 0.6049 0.6274 0.5900 0.6083 188,121 +0.01(+1.59%)
Jan 22, 2025 0.5935 0.6427 0.5900 0.5988 628,870 +0.01(+1.58%)
Jan 21, 2025 0.5753 0.5940 0.5700 0.5895 385,523 +0.02(+4.00%)
Jan 17, 2025 0.5600 0.5698 0.5590 0.5668 61,726 +0.01(+1.21%)
Jan 16, 2025 0.5690 0.5800 0.5590 0.5600 154,407 -0.01(-2.44%)
Jan 15, 2025 0.5800 0.5888 0.5626 0.5740 67,595 +0.00(+0.72%)
Jan 14, 2025 0.5700 0.5751 0.5540 0.5699 104,888 +0.01(+0.90%)
Jan 13, 2025 0.5600 0.5700 0.5500 0.5648 122,093 +0.00(+0.86%)
Jan 10, 2025 0.5650 0.5799 0.5600 0.5600 280,922 +0.00(+0.00%)
Jan 08, 2025 0.5650 0.5650 0.5521 0.5600 116,628 -0.00(-0.78%)
Jan 07, 2025 0.5630 0.5800 0.5520 0.5644 111,326 +0.01(+1.69%)
Jan 06, 2025 0.5560 0.5739 0.5550 0.5550 107,759 -0.00(-0.50%)
Jan 03, 2025 0.5800 0.5800 0.5502 0.5578 106,990 -0.02(-3.06%)
Jan 02, 2025 0.5620 0.5800 0.5618 0.5754 166,280 +0.02(+3.12%)
Dec 31, 2024 0.5580 0 +0.01(+2.71%)
Dec 30, 2024 0.5500 0.5550 0.5300 0.5433 578,231 -0.02(-2.98%)
Dec 27, 2024 0.5670 0.5765 0.5500 0.5600 414,783 -0.02(-3.45%)
Dec 26, 2024 0.5600 0.5800 0.5600 0.5800 108,356 +0.02(+3.55%)
Dec 24, 2024 0.5738 0.5798 0.5501 0.5601 163,939 -0.01(-2.23%)
Dec 23, 2024 0.5710 0.5917 0.5650 0.5729 373,891 -0.00(-0.23%)
Dec 20, 2024 0.5680 0.5806 0.5600 0.5742 349,249 +0.01(+2.01%)
Dec 19, 2024 0.5800 0.5900 0.5480 0.5629 391,134 +0.02(+3.28%)
Dec 18, 2024 0.5310 0.6300 0.5310 0.5450 1,093,405 +0.03(+4.81%)
Dec 17, 2024 0.4800 0.5400 0.4700 0.5200 270,834 -0.01(-1.89%)
Dec 16, 2024 0.5500 0.5569 0.5207 0.5300 504,499 -0.02(-4.28%)
Dec 13, 2024 0.5476 0.5590 0.5400 0.5537 220,546 +0.01(+1.60%)
Dec 12, 2024 0.5600 0.5651 0.5450 0.5450 273,232 -0.03(-4.57%)
Dec 11, 2024 0.5820 0.5831 0.5650 0.5711 414,111 -0.02(-3.19%)
Dec 10, 2024 0.6045 0.6150 0.5810 0.5899 365,769 -0.01(-2.42%)
Dec 09, 2024 0.6190 0.6199 0.5874 0.6045 1,044,605 +0.02(+2.88%)
Dec 06, 2024 0.5800 0.5940 0.5741 0.5876 291,857 +0.01(+1.31%)
Dec 05, 2024 0.5900 0.5981 0.5750 0.5800 139,897 -0.01(-1.71%)
Dec 04, 2024 0.6000 0.6000 0.5767 0.5901 146,273 -0.01(-1.17%)
Dec 03, 2024 0.5860 0.6069 0.5700 0.5971 203,190 +0.01(+2.26%)
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 and Conditions.