Vista Gold Corp. (VGZ) Charts

Vista Gold Corp. (VGZ) Charts

AMEX Currency in USD Disclaimer

Stock Price

$0.56

-$0.01

(-2.12%)

Day's range
$0.55
Day's range
$0.57
  • 5 DAY PERFORMANCE

    -4.70%
  • 1 MONTH PERFORMANCE

    +8.00%
  • 3 MONTH PERFORMANCE

    -20.79%
  • 6 MONTH PERFORMANCE

    +17.89%
  • YEAR-TO-DATE PERFORMANCE

    +23.92%
  • 1 YEAR PERFORMANCE

    +68.17%

Vista Gold Corp. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
12/12/2024 $0.56 $0.55   (-2.68%) $0.57 $0.55 273,202 $66.68 M
12/11/2024 $0.58 $0.57   (-1.87%) $0.58 $0.57 415,144 $69.87 M
12/10/2024 $0.60 $0.59   (-2.42%) $0.62 $0.58 365,805 $72.17 M
12/09/2024 $0.62 $0.60   (-2.34%) $0.62 $0.59 1.04 M $73.96 M
12/06/2024 $0.58 $0.59   (1.31%) $0.59 $0.57 291,900 $71.89 M
12/05/2024 $0.59 $0.58   (-1.69%) $0.60 $0.58 139,897 $70.96 M
12/04/2024 $0.60 $0.59   (-1.65%) $0.60 $0.58 146,300 $72.19 M
12/03/2024 $0.59 $0.60   (1.89%) $0.61 $0.57 203,940 $73.05 M
12/02/2024 $0.61 $0.58   (-4.28%) $0.61 $0.57 392,411 $71.44 M
11/29/2024 $0.62 $0.61   (-0.89%) $0.62 $0.60 468,000 $74.63 M
11/27/2024 $0.60 $0.61   (1.68%) $0.61 $0.60 208,484 $74.64 M
11/26/2024 $0.61 $0.60   (-2.55%) $0.61 $0.59 283,770 $72.90 M
11/25/2024 $0.61 $0.60   (-2.08%) $0.62 $0.57 862,645 $73.29 M
11/22/2024 $0.59 $0.61   (3.42%) $0.62 $0.57 1.01 M $74.02 M
11/21/2024 $0.58 $0.59   (1.96%) $0.59 $0.54 419,336 $71.81 M
11/20/2024 $0.57 $0.57   (0.3%) $0.59 $0.55 415,402 $70.10 M
11/19/2024 $0.56 $0.57   (2.26%) $0.58 $0.56 171,626 $70.22 M
11/18/2024 $0.53 $0.56   (5.15%) $0.56 $0.53 337,512 $68.44 M
11/15/2024 $0.53 $0.52   (-1.49%) $0.55 $0.51 649,818 $63.87 M
11/14/2024 $0.52 $0.54   (2.88%) $0.55 $0.51 1.61 M $65.45 M
11/13/2024 $0.56 $0.52   (-7.41%) $0.56 $0.50 869,500 $63.43 M
11/12/2024 $0.57 $0.55   (-3.81%) $0.57 $0.54 414,029 $67.08 M
11/11/2024 $0.60 $0.56   (-7.43%) $0.61 $0.54 885,287 $68.40 M
11/08/2024 $0.64 $0.62   (-2.23%) $0.64 $0.60 259,625 $76.28 M
11/07/2024 $0.62 $0.62   (1.33%) $0.64 $0.60 500,040 $76.35 M
11/06/2024 $0.63 $0.63   (-0.79%) $0.63 $0.60 528,621 $76.46 M
11/05/2024 $0.63 $0.63   (0.65%) $0.65 $0.63 170,700 $77.09 M
11/04/2024 $0.66 $0.63   (-5.02%) $0.66 $0.63 237,887 $76.70 M
11/01/2024 $0.66 $0.65   (-1.48%) $0.69 $0.64 490,619 $79.03 M
10/31/2024 $0.66 $0.65   (-1.52%) $0.67 $0.63 550,300 $79.52 M
10/30/2024 $0.70 $0.67   (-3.58%) $0.70 $0.66 312,300 $82.46 M
10/29/2024 $0.66 $0.68   (2.33%) $0.68 $0.66 145,900 $82.81 M
10/28/2024 $0.66 $0.66   (0%) $0.68 $0.65 361,500 $80.75 M
10/25/2024 $0.69 $0.66   (-5.07%) $0.71 $0.65 350,100 $80.13 M
10/24/2024 $0.72 $0.69   (-3.68%) $0.72 $0.65 666,146 $84.84 M
10/23/2024 $0.74 $0.70   (-5.12%) $0.74 $0.69 380,966 $85.32 M
10/22/2024 $0.73 $0.73   (-0.9%) $0.74 $0.70 408,020 $88.99 M
10/21/2024 $0.78 $0.72   (-8.19%) $0.78 $0.71 546,132 $87.62 M
10/18/2024 $0.76 $0.76   (0.08%) $0.79 $0.75 621,400 $92.73 M
10/17/2024 $0.73 $0.74   (2.01%) $0.76 $0.72 188,400 $90.79 M
10/16/2024 $0.73 $0.73   (0.52%) $0.74 $0.72 188,312 $89.05 M
10/15/2024 $0.74 $0.72   (-3.23%) $0.75 $0.69 262,927 $87.78 M
10/14/2024 $0.76 $0.73   (-3.73%) $0.76 $0.71 324,817 $88.86 M
10/11/2024 $0.74 $0.75   (2.57%) $0.77 $0.74 388,716 $92.04 M
10/10/2024 $0.71 $0.74   (3.52%) $0.75 $0.71 285,400 $89.61 M
10/09/2024 $0.75 $0.71   (-5.87%) $0.76 $0.70 611,024 $86.56 M
10/08/2024 $0.78 $0.75   (-3.65%) $0.79 $0.74 306,733 $91.60 M
10/07/2024 $0.81 $0.78   (-3.22%) $0.82 $0.76 539,975 $95.57 M
10/04/2024 $0.80 $0.81   (1.89%) $0.82 $0.80 485,335 $98.77 M
10/03/2024 $0.81 $0.80   (-1.05%) $0.82 $0.80 356,803 $97.23 M
10/02/2024 $0.80 $0.82   (2.32%) $0.83 $0.79 559,440 $99.81 M
10/01/2024 $0.78 $0.78   (0.53%) $0.83 $0.77 647,700 $95.60 M
09/30/2024 $0.73 $0.78   (6.34%) $0.78 $0.73 1.51 M $94.65 M
09/27/2024 $0.78 $0.71   (-9.09%) $0.79 $0.70 864,000 $86.45 M
09/26/2024 $0.75 $0.77   (2.88%) $0.78 $0.75 1.64 M $94.08 M
09/25/2024 $0.72 $0.73   (1.61%) $0.73 $0.70 416,648 $88.58 M
09/24/2024 $0.69 $0.71   (2.34%) $0.71 $0.69 607,509 $85.97 M
09/23/2024 $0.70 $0.69   (-1.29%) $0.72 $0.68 519,000 $84.00 M
09/20/2024 $0.69 $0.69   (0.41%) $0.70 $0.69 269,026 $84.47 M
09/19/2024 $0.70 $0.70   (-0.03%) $0.70 $0.68 249,100 $85.32 M
09/18/2024 $0.69 $0.69   (-0.29%) $0.72 $0.68 395,200 $83.88 M
09/17/2024 $0.69 $0.69   (0.62%) $0.71 $0.67 306,200 $84.42 M
09/16/2024 $0.73 $0.70   (-4.47%) $0.74 $0.68 346,628 $85.03 M
09/13/2024 $0.67 $0.71   (5.52%) $0.73 $0.67 920,647 $86.20 M