5 DAY PERFORMANCE
-2.47%
1 MONTH PERFORMANCE
-6.02%
3 MONTH PERFORMANCE
-27.42%
6 MONTH PERFORMANCE
+16.69%
YEAR-TO-DATE PERFORMANCE
+23.92%
1 YEAR PERFORMANCE
+25.00%
Vista Gold Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $0.57 | $0.56 (-2.39%) | $0.58 | $0.55 | 163,919 | $68.52 M |
| 12/23/2024 | $0.57 | $0.57 (0.33%) | $0.59 | $0.57 | 374,700 | $70.09 M |
| 12/20/2024 | $0.57 | $0.57 (1.09%) | $0.58 | $0.56 | 349,249 | $70.25 M |
| 12/19/2024 | $0.58 | $0.55 (-5.81%) | $0.59 | $0.55 | 392,686 | $66.84 M |
| 12/18/2024 | $0.53 | $0.55 (2.64%) | $0.63 | $0.53 | 1.09 M | $66.68 M |
| 12/17/2024 | $0.48 | $0.52 (9.24%) | $0.54 | $0.47 | 274,100 | $63.62 M |
| 12/16/2024 | $0.55 | $0.53 (-3.64%) | $0.56 | $0.52 | 504,619 | $64.84 M |
| 12/13/2024 | $0.55 | $0.55 (1.11%) | $0.56 | $0.54 | 220,546 | $67.74 M |
| 12/12/2024 | $0.56 | $0.55 (-2.68%) | $0.57 | $0.55 | 273,408 | $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 |