5 DAY PERFORMANCE
-1.89%
1 MONTH PERFORMANCE
-4.43%
3 MONTH PERFORMANCE
+45.51%
6 MONTH PERFORMANCE
+19.91%
YEAR-TO-DATE PERFORMANCE
+31.47%
1 YEAR PERFORMANCE
+53.25%
Vista Gold Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $2.63 | $2.58 (-1.9%) | $2.66 | $2.58 | 2.23 M | $376.61 M |
| 10/28/2026 | $2.57 | $2.70 (5.06%) | $2.71 | $2.54 | 3.04 M | $394.12 M |
| 10/27/2026 | $2.62 | $2.60 (-0.76%) | $2.63 | $2.58 | 2.33 M | $379.53 M |
| 10/26/2026 | $2.64 | $2.59 (-1.89%) | $2.66 | $2.55 | 1.88 M | $378.07 M |
| 10/23/2026 | $2.59 | $2.64 (1.93%) | $2.66 | $2.56 | 1.86 M | $385.36 M |
| 10/22/2026 | $2.68 | $2.63 (-1.87%) | $2.70 | $2.63 | 2.24 M | $383.90 M |
| 10/21/2026 | $2.74 | $2.77 (1.09%) | $2.80 | $2.66 | 1.99 M | $404.34 M |
| 10/20/2026 | $2.71 | $2.72 (0.37%) | $2.83 | $2.68 | 2.60 M | $397.04 M |
| 10/19/2026 | $2.72 | $2.72 (0%) | $2.80 | $2.67 | 2.98 M | $397.04 M |
| 10/16/2026 | $2.70 | $2.72 (0.74%) | $2.81 | $2.68 | 2.16 M | $397.04 M |
| 10/15/2026 | $2.59 | $2.70 (4.25%) | $2.72 | $2.54 | 2.93 M | $394.12 M |
| 10/14/2026 | $2.51 | $2.55 (1.59%) | $2.57 | $2.48 | 2.75 M | $372.23 M |
| 10/13/2026 | $2.63 | $2.59 (-1.52%) | $2.66 | $2.57 | 2.54 M | $378.07 M |
| 10/12/2026 | $2.64 | $2.61 (-1.14%) | $2.64 | $2.58 | 1.31 M | $380.99 M |
| 10/09/2026 | $2.74 | $2.65 (-3.28%) | $2.75 | $2.65 | 2.06 M | $386.82 M |
| 10/08/2026 | $2.64 | $2.67 (1.14%) | $2.71 | $2.61 | 2.29 M | $389.74 M |
| 10/07/2026 | $2.61 | $2.64 (1.15%) | $2.70 | $2.57 | 1.73 M | $385.36 M |
| 10/06/2026 | $2.62 | $2.68 (2.29%) | $2.70 | $2.55 | 2.26 M | $391.20 M |
| 10/05/2026 | $2.68 | $2.61 (-2.61%) | $2.74 | $2.58 | 4.13 M | $380.99 M |
| 10/02/2026 | $2.72 | $2.67 (-1.84%) | $2.73 | $2.66 | 2.27 M | $389.74 M |
| 10/01/2026 | $2.73 | $2.68 (-1.83%) | $2.73 | $2.66 | 1.88 M | $391.20 M |
| 09/30/2026 | $2.73 | $2.71 (-0.73%) | $2.75 | $2.68 | 2.80 M | $395.58 M |
| 09/29/2026 | $2.70 | $2.68 (-0.74%) | $2.71 | $2.63 | 2.02 M | $391.20 M |
| 09/28/2026 | $2.62 | $2.69 (2.67%) | $2.74 | $2.60 | 1.84 M | $392.66 M |
| 09/25/2026 | $2.70 | $2.75 (1.85%) | $2.80 | $2.68 | 2.25 M | $401.42 M |
| 09/24/2026 | $2.73 | $2.71 (-0.73%) | $2.76 | $2.66 | 2.37 M | $395.58 M |
| 09/23/2026 | $2.73 | $2.74 (0.37%) | $2.78 | $2.67 | 2.69 M | $399.96 M |
| 09/22/2026 | $2.65 | $2.82 (6.42%) | $2.89 | $2.65 | 4.92 M | $411.64 M |
| 09/21/2026 | $2.64 | $2.74 (3.79%) | $2.79 | $2.60 | 7.92 M | $399.96 M |
| 09/18/2026 | $2.26 | $2.26 (0%) | $2.33 | $2.22 | 4.93 M | $329.90 M |
| 09/17/2026 | $2.23 | $2.25 (0.9%) | $2.33 | $2.23 | 1.22 M | $328.44 M |
| 09/16/2026 | $2.21 | $2.17 (-1.81%) | $2.21 | $2.13 | 1.37 M | $316.76 M |
| 09/15/2026 | $2.19 | $2.16 (-1.37%) | $2.19 | $2.12 | 1.19 M | $315.30 M |
| 09/14/2026 | $2.12 | $2.17 (2.36%) | $2.19 | $2.07 | 2.53 M | $316.76 M |
| 09/11/2026 | $2.26 | $2.17 (-3.98%) | $2.26 | $2.14 | 702.64 K | $316.76 M |
| 09/10/2026 | $2.20 | $2.19 (-0.45%) | $2.23 | $2.16 | 591.70 K | $319.68 M |
| 09/09/2026 | $2.29 | $2.27 (-0.87%) | $2.34 | $2.27 | 707.35 K | $331.35 M |
| 09/08/2026 | $2.25 | $2.25 (0%) | $2.32 | $2.21 | 1.06 M | $328.44 M |
| 09/04/2026 | $2.27 | $2.24 (-1.32%) | $2.29 | $2.23 | 690.70 K | $326.98 M |
| 09/03/2026 | $2.30 | $2.33 (1.3%) | $2.37 | $2.26 | 1.38 M | $340.11 M |
| 09/02/2026 | $2.16 | $2.24 (3.7%) | $2.25 | $2.15 | 988.80 K | $326.98 M |
| 09/01/2026 | $2.13 | $2.10 (-1.41%) | $2.17 | $2.05 | 782.76 K | $306.54 M |
| 08/31/2026 | $2.19 | $2.18 (-0.46%) | $2.21 | $2.15 | 555.35 K | $318.22 M |
| 08/28/2026 | $2.36 | $2.21 (-6.36%) | $2.36 | $2.19 | 986.92 K | $322.60 M |
| 08/27/2026 | $2.30 | $2.35 (2.17%) | $2.36 | $2.28 | 658.76 K | $343.03 M |
| 08/26/2026 | $2.33 | $2.31 (-0.86%) | $2.36 | $2.30 | 1.15 M | $337.19 M |
| 08/25/2026 | $2.38 | $2.37 (-0.42%) | $2.41 | $2.34 | 776.58 K | $345.95 M |
| 08/24/2026 | $2.53 | $2.41 (-4.74%) | $2.54 | $2.37 | 946.50 K | $351.79 M |
| 08/21/2026 | $2.49 | $2.49 (0%) | $2.54 | $2.44 | 1.34 M | $363.47 M |
| 08/20/2026 | $2.42 | $2.42 (0%) | $2.50 | $2.39 | 1.11 M | $353.25 M |
| 08/19/2026 | $2.38 | $2.47 (3.78%) | $2.49 | $2.35 | 1.97 M | $360.55 M |
| 08/18/2026 | $2.24 | $2.28 (1.79%) | $2.29 | $2.22 | 729.03 K | $332.81 M |
| 08/17/2026 | $2.31 | $2.29 (-0.87%) | $2.42 | $2.26 | 1.26 M | $334.27 M |
| 08/14/2026 | $2.27 | $2.31 (1.76%) | $2.35 | $2.26 | 744.50 K | $337.19 M |
| 08/13/2026 | $2.29 | $2.25 (-1.75%) | $2.31 | $2.22 | 946.60 K | $328.44 M |
| 08/12/2026 | $2.33 | $2.32 (-0.43%) | $2.35 | $2.28 | 1.17 M | $338.65 M |
| 08/11/2026 | $2.22 | $2.27 (2.25%) | $2.34 | $2.21 | 1.26 M | $331.35 M |
| 08/10/2026 | $2.11 | $2.23 (5.69%) | $2.27 | $2.08 | 1.72 M | $325.52 M |
| 08/07/2026 | $2.14 | $2.11 (-1.4%) | $2.20 | $2.07 | 1.29 M | $308.00 M |
| 08/06/2026 | $1.98 | $2.03 (2.53%) | $2.04 | $1.97 | 802.65 K | $296.32 M |
| 08/05/2026 | $1.92 | $1.99 (3.65%) | $2.02 | $1.91 | 1.51 M | $290.48 M |
| 08/04/2026 | $1.82 | $1.85 (1.65%) | $1.90 | $1.78 | 2.11 M | $270.05 M |
| 08/03/2026 | $1.71 | $1.78 (4.09%) | $1.80 | $1.71 | 1.61 M | $259.83 M |
| 07/31/2026 | $1.74 | $1.72 (-1.15%) | $1.76 | $1.67 | 1.17 M | $251.07 M |
| 07/30/2026 | $1.71 | $1.78 (4.09%) | $1.80 | $1.71 | 1.09 M | $259.83 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
