5 DAY PERFORMANCE
+1.74%
1 MONTH PERFORMANCE
+29.70%
3 MONTH PERFORMANCE
+68.64%
6 MONTH PERFORMANCE
+95.95%
YEAR-TO-DATE PERFORMANCE
+109.68%
1 YEAR PERFORMANCE
+132.60%
Vista Gold Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/03/2025 | $1.20 | $1.16 (-3.33%) | $1.21 | $1.13 | 1.19 M | $143.69 M |
| 06/02/2025 | $1.20 | $1.23 (2.5%) | $1.28 | $1.19 | 1.14 M | $152.36 M |
| 05/30/2025 | $1.17 | $1.18 (0.85%) | $1.18 | $1.13 | 450.00 K | $146.17 M |
| 05/29/2025 | $1.22 | $1.15 (-5.74%) | $1.25 | $1.15 | 995.06 K | $142.45 M |
| 05/28/2025 | $1.23 | $1.22 (-0.81%) | $1.24 | $1.20 | 446.43 K | $151.13 M |
| 05/27/2025 | $1.24 | $1.22 (-1.61%) | $1.27 | $1.20 | 775.35 K | $151.13 M |
| 05/23/2025 | $1.26 | $1.23 (-2.38%) | $1.30 | $1.23 | 902.10 K | $152.36 M |
| 05/22/2025 | $1.25 | $1.22 (-2.4%) | $1.27 | $1.20 | 828.10 K | $151.13 M |
| 05/21/2025 | $1.24 | $1.25 (0.81%) | $1.30 | $1.20 | 1.55 M | $154.84 M |
| 05/20/2025 | $1.04 | $1.22 (17.31%) | $1.25 | $1.04 | 2.52 M | $151.13 M |
| 05/19/2025 | $0.98 | $1.05 (7.69%) | $1.05 | $0.98 | 949.20 K | $130.07 M |
| 05/16/2025 | $0.94 | $0.96 (2.42%) | $0.97 | $0.93 | 250.40 K | $119.04 M |
| 05/15/2025 | $0.93 | $0.96 (3.25%) | $0.97 | $0.93 | 304.60 K | $118.92 M |
| 05/14/2025 | $0.97 | $0.93 (-3.85%) | $0.97 | $0.92 | 388.40 K | $115.54 M |
| 05/13/2025 | $0.98 | $0.96 (-1.55%) | $0.99 | $0.93 | 531.72 K | $119.49 M |
| 05/12/2025 | $0.99 | $0.96 (-3.47%) | $1.00 | $0.92 | 1.23 M | $118.37 M |
| 05/09/2025 | $1.03 | $1.03 (0%) | $1.05 | $1.00 | 848.82 K | $127.59 M |
| 05/08/2025 | $1.04 | $1.02 (-1.92%) | $1.05 | $1.00 | 1.21 M | $126.35 M |
| 05/07/2025 | $0.98 | $1.04 (6.12%) | $1.05 | $0.97 | 889.60 K | $128.83 M |
| 05/06/2025 | $0.98 | $0.98 (-0.41%) | $1.01 | $0.96 | 644.60 K | $121.40 M |
| 05/05/2025 | $0.96 | $0.97 (1.03%) | $0.99 | $0.91 | 371.20 K | $120.14 M |
| 05/02/2025 | $0.93 | $0.90 (-3%) | $0.95 | $0.88 | 556.30 K | $111.75 M |
| 05/01/2025 | $0.95 | $0.90 (-5.59%) | $0.99 | $0.89 | 923.60 K | $111.49 M |
| 04/30/2025 | $1.02 | $0.99 (-3.27%) | $1.04 | $0.96 | 789.10 K | $122.21 M |
| 04/29/2025 | $1.00 | $1.03 (3%) | $1.03 | $0.97 | 591.01 K | $127.59 M |
| 04/28/2025 | $0.98 | $1.00 (2.04%) | $1.04 | $0.96 | 818.43 K | $123.87 M |
| 04/25/2025 | $1.00 | $0.97 (-3.23%) | $1.02 | $0.95 | 690.16 K | $118.25 M |
| 04/24/2025 | $0.97 | $1.01 (4.12%) | $1.03 | $0.96 | 937.53 K | $123.42 M |
| 04/23/2025 | $0.88 | $0.95 (7.12%) | $0.95 | $0.88 | 995.40 K | $115.76 M |
| 04/22/2025 | $0.90 | $0.95 (6.06%) | $1.04 | $0.88 | 2.82 M | $115.99 M |
| 04/21/2025 | $0.81 | $0.88 (7.7%) | $0.88 | $0.81 | 1.65 M | $107.06 M |
| 04/17/2025 | $0.82 | $0.78 (-4.29%) | $0.82 | $0.77 | 484.41 K | $95.31 M |
| 04/16/2025 | $0.81 | $0.81 (0%) | $0.81 | $0.78 | 1.17 M | $98.98 M |
| 04/15/2025 | $0.80 | $0.80 (-0.25%) | $0.81 | $0.78 | 327.70 K | $97.51 M |
| 04/14/2025 | $0.78 | $0.80 (2.46%) | $0.83 | $0.78 | 365.61 K | $97.76 M |
| 04/11/2025 | $0.80 | $0.78 (-2.5%) | $0.82 | $0.77 | 743.70 K | $95.31 M |
| 04/10/2025 | $0.73 | $0.78 (6.45%) | $0.80 | $0.73 | 885.00 K | $95.44 M |
| 04/09/2025 | $0.72 | $0.73 (2.31%) | $0.74 | $0.70 | 489.10 K | $89.66 M |
| 04/08/2025 | $0.72 | $0.69 (-4.32%) | $0.74 | $0.68 | 352.50 K | $84.54 M |
| 04/07/2025 | $0.68 | $0.68 (-0.5%) | $0.75 | $0.68 | 504.01 K | $82.68 M |
| 04/04/2025 | $0.76 | $0.70 (-7.28%) | $0.78 | $0.70 | 1.60 M | $86.11 M |
| 04/03/2025 | $0.76 | $0.79 (3.82%) | $0.82 | $0.76 | 860.03 K | $96.41 M |
| 04/02/2025 | $0.81 | $0.79 (-2.64%) | $0.82 | $0.78 | 306.20 K | $96.54 M |
| 04/01/2025 | $0.85 | $0.80 (-5.72%) | $0.85 | $0.80 | 952.44 K | $97.93 M |
| 03/31/2025 | $0.78 | $0.83 (6.15%) | $0.85 | $0.76 | 1.38 M | $101.18 M |
| 03/28/2025 | $0.76 | $0.76 (0.13%) | $0.79 | $0.76 | 385.60 K | $93.32 M |
| 03/27/2025 | $0.78 | $0.76 (-2.22%) | $0.79 | $0.76 | 413.94 K | $93.20 M |
| 03/26/2025 | $0.76 | $0.76 (0%) | $0.78 | $0.75 | 199.64 K | $92.87 M |
| 03/25/2025 | $0.75 | $0.76 (1.2%) | $0.78 | $0.75 | 225.90 K | $92.75 M |
| 03/24/2025 | $0.76 | $0.75 (-0.75%) | $0.78 | $0.74 | 368.95 K | $91.65 M |
| 03/21/2025 | $0.75 | $0.76 (1.19%) | $0.77 | $0.74 | 408.45 K | $92.49 M |
| 03/20/2025 | $0.77 | $0.76 (-1.43%) | $0.79 | $0.75 | 346.10 K | $92.87 M |
| 03/19/2025 | $0.79 | $0.79 (0.04%) | $0.80 | $0.77 | 217.94 K | $96.45 M |
| 03/18/2025 | $0.77 | $0.78 (1.3%) | $0.79 | $0.76 | 617.70 K | $95.31 M |
| 03/17/2025 | $0.73 | $0.76 (4.41%) | $0.77 | $0.72 | 372.50 K | $93.14 M |
| 03/14/2025 | $0.76 | $0.73 (-3.91%) | $0.77 | $0.72 | 631.60 K | $89.24 M |
| 03/13/2025 | $0.75 | $0.76 (0.96%) | $0.77 | $0.74 | 703.73 K | $92.53 M |
| 03/12/2025 | $0.75 | $0.75 (0.37%) | $0.76 | $0.74 | 312.43 K | $91.99 M |
| 03/11/2025 | $0.69 | $0.75 (8.13%) | $0.75 | $0.69 | 560.12 K | $91.65 M |
| 03/10/2025 | $0.72 | $0.67 (-7.06%) | $0.75 | $0.67 | 566.01 K | $81.87 M |
| 03/07/2025 | $0.75 | $0.73 (-2.93%) | $0.75 | $0.72 | 385.80 K | $88.96 M |
| 03/06/2025 | $0.76 | $0.75 (-1.56%) | $0.76 | $0.74 | 667.84 K | $91.06 M |
| 03/05/2025 | $0.74 | $0.75 (1.28%) | $0.76 | $0.73 | 711.40 K | $91.58 M |
| 03/04/2025 | $0.68 | $0.72 (5.88%) | $0.74 | $0.68 | 1.63 M | $87.98 M |
| 03/03/2025 | $0.64 | $0.69 (8.41%) | $0.70 | $0.64 | 1.71 M | $84.78 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.
