-
5 DAY PERFORMANCE
+8.00% -
1 MONTH PERFORMANCE
-26.37% -
3 MONTH PERFORMANCE
+0.70% -
6 MONTH PERFORMANCE
+3.24% -
YEAR-TO-DATE PERFORMANCE
+23.92% -
1 YEAR PERFORMANCE
+82.65%
Vista Gold Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $0.53 | $0.56 (5.15%) | $0.56 | $0.53 | 336,553 | $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 |
| 09/12/2024 | $0.62 | $0.66 (6.45%) | $0.66 | $0.62 | 676,546 | $80.47 M |
| 09/11/2024 | $0.61 | $0.62 (1.59%) | $0.62 | $0.60 | 227,333 | $75.56 M |
| 09/10/2024 | $0.62 | $0.61 (-1.61%) | $0.62 | $0.59 | 117,484 | $74.37 M |
| 09/09/2024 | $0.61 | $0.62 (1.96%) | $0.63 | $0.59 | 384,400 | $75.58 M |
| 09/06/2024 | $0.58 | $0.58 (1.53%) | $0.59 | $0.55 | 599,300 | $71.30 M |
| 09/05/2024 | $0.59 | $0.55 (-5.46%) | $0.62 | $0.53 | 459,922 | $67.54 M |
| 09/04/2024 | $0.56 | $0.57 (1.51%) | $0.58 | $0.56 | 201,709 | $69.74 M |
| 09/03/2024 | $0.61 | $0.56 (-6.85%) | $0.62 | $0.56 | 402,859 | $68.79 M |
| 08/30/2024 | $0.62 | $0.62 (-1.27%) | $0.64 | $0.62 | 121,042 | $75.11 M |
| 08/29/2024 | $0.64 | $0.62 (-2.97%) | $0.65 | $0.60 | 368,300 | $75.71 M |
| 08/28/2024 | $0.63 | $0.64 (0.57%) | $0.66 | $0.62 | 307,607 | $77.63 M |
| 08/27/2024 | $0.66 | $0.66 (-0.47%) | $0.66 | $0.64 | 316,704 | $80.09 M |
| 08/26/2024 | $0.64 | $0.65 (0.95%) | $0.66 | $0.64 | 378,981 | $84.30 M |
| 08/23/2024 | $0.65 | $0.64 (-1.6%) | $0.65 | $0.62 | 302,387 | $83.31 M |
| 08/22/2024 | $0.62 | $0.64 (2.42%) | $0.64 | $0.60 | 357,600 | $82.72 M |
| 08/21/2024 | $0.60 | $0.64 (6.29%) | $0.64 | $0.59 | 563,035 | $82.93 M |
| 08/20/2024 | $0.61 | $0.58 (-4.27%) | $0.61 | $0.58 | 401,646 | $76.16 M |
| 08/19/2024 | $0.55 | $0.60 (9.34%) | $0.62 | $0.55 | 619,716 | $78.26 M |