5 DAY PERFORMANCE
+5.35%
1 MONTH PERFORMANCE
-6.46%
3 MONTH PERFORMANCE
-2.75%
6 MONTH PERFORMANCE
+59.71%
YEAR-TO-DATE PERFORMANCE
+76.02%
1 YEAR PERFORMANCE
+77.55%
Vista Gold Corp. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/23/2025 | $0.99 | $0.98 (-0.63%) | $1.00 | $0.98 | 231.83 K | $121.87 M |
07/22/2025 | $1.00 | $0.99 (-0.99%) | $1.00 | $0.98 | 290.35 K | $122.65 M |
07/21/2025 | $0.95 | $0.98 (3.26%) | $1.00 | $0.95 | 727.78 K | $121.52 M |
07/18/2025 | $0.97 | $0.93 (-3.39%) | $0.97 | $0.92 | 441.20 K | $115.49 M |
07/17/2025 | $0.99 | $0.96 (-2.46%) | $1.00 | $0.95 | 421.50 K | $119.24 M |
07/16/2025 | $0.98 | $0.99 (1.02%) | $1.00 | $0.98 | 340.50 K | $122.63 M |
07/15/2025 | $1.02 | $0.99 (-2.94%) | $1.02 | $0.98 | 702.90 K | $122.63 M |
07/14/2025 | $1.02 | $1.00 (-2.08%) | $1.02 | $0.99 | 350.24 K | $123.72 M |
07/11/2025 | $1.03 | $1.02 (-0.97%) | $1.03 | $1.00 | 468.42 K | $126.35 M |
07/10/2025 | $0.99 | $1.01 (1.63%) | $1.02 | $0.99 | 406.16 K | $125.11 M |
07/09/2025 | $0.98 | $0.99 (1.12%) | $1.00 | $0.97 | 349.76 K | $122.13 M |
07/08/2025 | $1.00 | $0.98 (-1.69%) | $1.01 | $0.97 | 377.99 K | $121.78 M |
07/07/2025 | $0.99 | $1.01 (2.02%) | $1.01 | $0.98 | 286.92 K | $125.11 M |
07/03/2025 | $0.98 | $1.00 (2.19%) | $1.01 | $0.98 | 251.60 K | $123.43 M |
07/02/2025 | $1.00 | $1.00 (0.12%) | $1.00 | $0.97 | 377.72 K | $123.75 M |
07/01/2025 | $0.98 | $0.99 (1.02%) | $1.00 | $0.97 | 306.86 K | $122.63 M |
06/30/2025 | $0.99 | $0.98 (-1.42%) | $1.00 | $0.96 | 391.30 K | $120.89 M |
06/27/2025 | $1.00 | $0.99 (-1%) | $1.01 | $0.98 | 699.92 K | $122.63 M |
06/26/2025 | $1.03 | $1.02 (-0.97%) | $1.05 | $1.00 | 267.92 K | $126.35 M |
06/25/2025 | $1.05 | $1.03 (-1.9%) | $1.05 | $1.02 | 216.61 K | $127.59 M |
06/24/2025 | $1.00 | $1.05 (5%) | $1.05 | $0.99 | 857.70 K | $130.07 M |
06/23/2025 | $1.00 | $1.02 (2%) | $1.02 | $0.98 | 413.60 K | $126.35 M |
06/20/2025 | $1.00 | $0.99 (-0.05%) | $1.00 | $0.96 | 487.34 K | $123.19 M |
06/18/2025 | $1.02 | $0.99 (-2.65%) | $1.02 | $0.99 | 646.84 K | $123.01 M |
06/17/2025 | $1.02 | $1.02 (0%) | $1.03 | $1.00 | 326.73 K | $126.35 M |
06/16/2025 | $1.01 | $1.02 (0.99%) | $1.02 | $1.00 | 601.40 K | $126.35 M |
06/13/2025 | $1.01 | $1.00 (-0.99%) | $1.02 | $1.00 | 448.60 K | $123.87 M |
06/12/2025 | $1.00 | $1.00 (-0.07%) | $1.02 | $0.98 | 460.52 K | $123.79 M |
06/11/2025 | $0.99 | $0.98 (-0.99%) | $1.00 | $0.98 | 295.10 K | $121.42 M |
06/10/2025 | $1.02 | $0.98 (-3.92%) | $1.02 | $0.98 | 652.50 K | $121.40 M |
06/09/2025 | $0.97 | $1.01 (4.12%) | $1.01 | $0.96 | 828.25 K | $125.11 M |
06/06/2025 | $1.00 | $0.96 (-3.72%) | $1.03 | $0.95 | 1.14 M | $119.26 M |
06/05/2025 | $1.02 | $1.00 (-1.96%) | $1.04 | $0.98 | 1.53 M | $123.87 M |
06/04/2025 | $1.14 | $0.98 (-13.95%) | $1.15 | $0.91 | 5.74 M | $121.52 M |
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 |